24,500€
0,62%
Echtzeit-Aktienkurs Lectra S.A.
Bid:
Ask:
Aktienkurse zur Lectra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 24,60 | 25,35 | 24,50 | 24,78 | 0,81% | - |
| 07.08.2025 | 23,83 | 24,73 | 23,73 | 24,58 | 3,47% | - |
| 06.08.2025 | 24,20 | 24,75 | 23,68 | 23,75 | -1,86% | - |
| 05.08.2025 | 24,18 | 24,33 | 23,95 | 24,20 | 0,31% | - |
| 04.08.2025 | 24,35 | 24,53 | 23,75 | 24,13 | -1,03% | - |
| 01.08.2025 | 24,50 | 24,53 | 23,70 | 24,38 | -0,51% | - |
| 31.07.2025 | 25,13 | 25,23 | 24,45 | 24,50 | -2,10% | - |
| 30.07.2025 | 25,08 | 25,23 | 24,58 | 25,03 | -0,10% | - |
| 29.07.2025 | 25,85 | 25,95 | 25,05 | 25,05 | -2,91% | - |
| 28.07.2025 | 25,83 | 26,23 | 25,53 | 25,80 | -0,48% | - |
| 25.07.2025 | 22,80 | 26,13 | 22,80 | 25,93 | 14,84% | - |
| 24.07.2025 | 24,30 | 24,43 | 22,50 | 22,58 | -6,62% | - |
| 23.07.2025 | 24,25 | 24,43 | 23,88 | 24,18 | 0,94% | - |
| 22.07.2025 | 24,30 | 24,38 | 23,78 | 23,95 | -1,34% | - |
| 21.07.2025 | 25,20 | 25,20 | 24,28 | 24,28 | -3,38% | - |
| 18.07.2025 | 25,53 | 25,68 | 25,10 | 25,13 | -1,47% | - |
| 17.07.2025 | 25,35 | 25,70 | 25,03 | 25,50 | 0,89% | - |
| 16.07.2025 | 25,15 | 25,53 | 24,50 | 25,28 | 0,50% | - |
| 15.07.2025 | 24,63 | 25,40 | 24,53 | 25,15 | 2,24% | - |
| 14.07.2025 | 24,50 | 24,93 | 24,23 | 24,60 | 0,31% | - |
| 11.07.2025 | 25,35 | 25,35 | 24,13 | 24,53 | -2,87% | - |
| 10.07.2025 | 25,20 | 25,35 | 25,03 | 25,25 | -0,10% | - |
| 09.07.2025 | 24,88 | 25,38 | 24,55 | 25,28 | 1,71% | - |
| 08.07.2025 | 24,58 | 24,93 | 24,40 | 24,85 | 1,33% | - |
| 07.07.2025 | 24,95 | 25,00 | 24,38 | 24,53 | -1,41% | - |
| 04.07.2025 | 24,65 | 25,05 | 24,40 | 24,88 | 1,02% | - |
| 03.07.2025 | 23,40 | 24,75 | 23,40 | 24,63 | 4,23% | - |
| 02.07.2025 | 23,33 | 23,90 | 23,33 | 23,63 | 1,29% | - |
| 01.07.2025 | 23,95 | 24,18 | 23,28 | 23,33 | -2,71% | - |
| 30.06.2025 | 25,53 | 25,63 | 23,28 | 23,98 | -6,07% | - |
| 27.06.2025 | 25,38 | 25,70 | 25,13 | 25,53 | 0,39% | - |
| 26.06.2025 | 25,00 | 25,45 | 25,00 | 25,43 | 0,69% | - |
| 25.06.2025 | 24,80 | 25,30 | 24,70 | 25,25 | 1,71% | - |
| 24.06.2025 | 23,90 | 25,23 | 23,90 | 24,83 | 2,48% | - |
| 23.06.2025 | 24,00 | 24,63 | 23,90 | 24,23 | 0,73% | - |
| 20.06.2025 | 24,00 | 24,35 | 23,90 | 24,05 | 0,63% | - |
| 19.06.2025 | 23,80 | 23,98 | 23,50 | 23,90 | 0,10% | - |
| 18.06.2025 | 23,10 | 24,13 | 23,10 | 23,88 | 2,36% | - |
| 17.06.2025 | 23,60 | 23,65 | 23,15 | 23,33 | -1,06% | - |
| 16.06.2025 | 23,58 | 23,88 | 23,38 | 23,58 | 0,11% | - |
| 13.06.2025 | 23,60 | 23,70 | 23,23 | 23,55 | -0,32% | - |
| 12.06.2025 | 24,55 | 24,65 | 23,03 | 23,63 | -3,87% | - |
| 11.06.2025 | 24,80 | 25,08 | 24,48 | 24,58 | -1,01% | - |
| 10.06.2025 | 23,70 | 24,88 | 23,70 | 24,83 | 3,55% | - |
| 09.06.2025 | 23,85 | 24,18 | 23,85 | 23,98 | -0,83% | - |
| 06.06.2025 | 24,00 | 24,43 | 24,00 | 24,18 | 0,00% | - |
| 05.06.2025 | 24,30 | 25,08 | 24,13 | 24,18 | -1,63% | - |
| 04.06.2025 | 24,10 | 24,68 | 23,83 | 24,58 | 2,18% | - |
| 03.06.2025 | 23,95 | 24,30 | 23,68 | 24,05 | 0,21% | - |
| 02.06.2025 | 23,65 | 24,15 | 23,43 | 24,00 | 1,37% | - |
| 30.05.2025 | 23,90 | 24,35 | 23,48 | 23,68 | -2,07% | - |
| 29.05.2025 | 24,20 | 24,83 | 24,03 | 24,18 | 0,10% | - |
| 28.05.2025 | 24,75 | 24,78 | 24,08 | 24,15 | -2,52% | - |
| 27.05.2025 | 24,15 | 25,23 | 23,83 | 24,78 | 2,48% | - |
| 26.05.2025 | 23,70 | 24,30 | 23,70 | 24,18 | 1,90% | - |
| 23.05.2025 | 23,53 | 24,03 | 23,13 | 23,73 | 0,96% | - |
| 22.05.2025 | 23,65 | 23,75 | 23,18 | 23,50 | -0,32% | - |
| 21.05.2025 | 23,50 | 23,83 | 23,28 | 23,58 | 0,21% | - |
| 20.05.2025 | 23,30 | 24,08 | 23,23 | 23,53 | 0,75% | - |
| 19.05.2025 | 24,08 | 24,10 | 23,10 | 23,35 | -3,31% | - |
| 16.05.2025 | 24,10 | 24,38 | 23,83 | 24,15 | 0,00% | - |
| 15.05.2025 | 24,30 | 24,33 | 23,53 | 24,15 | -0,72% | - |
| 14.05.2025 | 24,10 | 24,63 | 24,03 | 24,33 | -0,31% | - |
| 13.05.2025 | 24,78 | 25,10 | 24,35 | 24,40 | -1,71% | - |
| 12.05.2025 | 23,58 | 24,83 | 23,45 | 24,83 | 5,75% | - |
| 09.05.2025 | 23,70 | 23,98 | 23,33 | 23,48 | -0,74% | - |
| 08.05.2025 | 23,60 | 23,93 | 23,50 | 23,65 | 0,42% | - |
| 07.05.2025 | 23,40 | 24,28 | 23,28 | 23,55 | -0,42% | - |
| 06.05.2025 | 24,10 | 24,45 | 23,33 | 23,65 | -1,97% | - |
| 05.05.2025 | 23,98 | 24,33 | 23,88 | 24,13 | 0,42% | - |
| 02.05.2025 | 22,80 | 24,05 | 22,68 | 24,03 | 5,49% | - |
| 30.04.2025 | 22,55 | 22,93 | 22,25 | 22,78 | 1,22% | - |
| 29.04.2025 | 22,60 | 23,23 | 22,28 | 22,50 | -1,53% | - |
| 28.04.2025 | 22,83 | 23,28 | 22,65 | 22,85 | -0,22% | - |
| 25.04.2025 | 24,95 | 25,05 | 21,90 | 22,90 | -8,22% | - |
| 24.04.2025 | 25,55 | 25,55 | 24,28 | 24,95 | -2,35% | - |
| 23.04.2025 | 24,83 | 26,13 | 24,68 | 25,55 | 3,13% | - |
| 22.04.2025 | 25,40 | 25,88 | 24,48 | 24,78 | -2,84% | - |
| 17.04.2025 | 26,15 | 26,25 | 25,28 | 25,50 | -2,58% | - |
| 16.04.2025 | 26,75 | 27,08 | 26,03 | 26,18 | -2,70% | - |
| 15.04.2025 | 26,25 | 26,98 | 26,00 | 26,90 | 2,57% | - |
| 14.04.2025 | 25,50 | 26,38 | 25,50 | 26,23 | 1,45% | - |
| 11.04.2025 | 25,45 | 26,00 | 25,13 | 25,85 | 1,87% | - |
| 10.04.2025 | 23,95 | 25,65 | 23,95 | 25,38 | 4,53% | - |
| 09.04.2025 | 25,43 | 25,43 | 23,73 | 24,28 | -4,52% | - |
| 08.04.2025 | 25,55 | 26,35 | 24,68 | 25,43 | -0,97% | - |
| 07.04.2025 | 26,88 | 26,88 | 24,13 | 25,68 | -3,84% | - |
| 04.04.2025 | 26,90 | 27,23 | 26,05 | 26,70 | -0,47% | - |
| 03.04.2025 | 27,60 | 27,95 | 26,75 | 26,83 | -4,11% | - |
| 02.04.2025 | 27,55 | 28,05 | 27,35 | 27,98 | 1,73% | - |
| 01.04.2025 | 26,70 | 27,70 | 26,55 | 27,50 | 2,90% | - |
| 31.03.2025 | 26,80 | 26,80 | 26,20 | 26,73 | -0,28% | - |
| 28.03.2025 | 27,15 | 27,35 | 26,60 | 26,80 | -1,65% | - |
| 27.03.2025 | 27,10 | 27,48 | 26,95 | 27,25 | 0,46% | - |
| 26.03.2025 | 28,23 | 28,55 | 27,08 | 27,13 | -3,90% | - |
| 25.03.2025 | 27,53 | 28,23 | 27,33 | 28,23 | 2,26% | - |
| 24.03.2025 | 27,73 | 27,95 | 27,15 | 27,60 | 0,00% | - |
| 21.03.2025 | 26,80 | 27,68 | 26,23 | 27,60 | 2,99% | - |
| 20.03.2025 | 26,55 | 26,88 | 26,20 | 26,80 | 1,90% | - |
| 19.03.2025 | 26,60 | 26,73 | 26,30 | 26,30 | -1,31% | - |