24,000€
-0,72%
Echtzeit-Aktienkurs LECTRA S.A. INH. EO 1
Bid:
Ask:
Aktienkurse zur LECTRA S.A. INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 26,03 | 26,78 | 26,00 | 26,65 | 1,81% | - |
| 17.03.2025 | 26,03 | 26,48 | 25,85 | 26,18 | 0,19% | - |
| 14.03.2025 | 25,85 | 26,15 | 25,63 | 26,13 | 1,46% | - |
| 13.03.2025 | 26,13 | 26,13 | 25,35 | 25,75 | -1,44% | - |
| 12.03.2025 | 26,68 | 27,05 | 26,00 | 26,13 | -2,70% | - |
| 11.03.2025 | 27,23 | 27,58 | 26,55 | 26,85 | -0,92% | - |
| 10.03.2025 | 27,80 | 28,25 | 26,85 | 27,10 | -2,52% | - |
| 07.03.2025 | 28,05 | 28,20 | 27,30 | 27,80 | -1,42% | - |
| 06.03.2025 | 27,50 | 28,45 | 27,50 | 28,20 | 0,71% | - |
| 05.03.2025 | 27,33 | 28,28 | 27,28 | 28,00 | 2,47% | - |
| 04.03.2025 | 28,45 | 28,65 | 27,15 | 27,33 | -3,53% | - |
| 03.03.2025 | 28,40 | 29,15 | 28,25 | 28,33 | 0,18% | - |
| 28.02.2025 | 28,38 | 28,40 | 27,70 | 28,28 | 0,27% | - |
| 27.02.2025 | 28,60 | 28,73 | 28,15 | 28,20 | -1,31% | - |
| 26.02.2025 | 28,25 | 28,78 | 28,15 | 28,58 | 0,97% | - |
| 25.02.2025 | 28,25 | 28,55 | 28,10 | 28,30 | 0,44% | - |
| 24.02.2025 | 29,15 | 29,23 | 28,18 | 28,18 | -2,59% | - |
| 21.02.2025 | 27,73 | 29,18 | 27,63 | 28,93 | 4,61% | - |
| 20.02.2025 | 28,13 | 28,20 | 27,35 | 27,65 | -1,69% | - |
| 19.02.2025 | 28,90 | 28,90 | 27,98 | 28,13 | -2,68% | 360,00 |
| 18.02.2025 | 29,00 | 29,18 | 28,63 | 28,90 | -0,52% | - |
| 17.02.2025 | 29,50 | 29,50 | 28,75 | 29,05 | -1,36% | - |
| 14.02.2025 | 29,15 | 30,68 | 29,10 | 29,45 | 1,46% | - |
| 13.02.2025 | 25,95 | 29,33 | 25,93 | 29,03 | 11,63% | - |
| 12.02.2025 | 26,30 | 26,50 | 25,60 | 26,00 | -1,23% | - |
| 11.02.2025 | 26,05 | 27,03 | 26,03 | 26,33 | -0,28% | - |
| 10.02.2025 | 26,30 | 26,90 | 26,28 | 26,40 | 0,48% | - |
| 07.02.2025 | 27,05 | 27,75 | 26,20 | 26,28 | -2,50% | - |
| 06.02.2025 | 27,10 | 27,23 | 26,80 | 26,95 | -0,46% | - |
| 05.02.2025 | 26,70 | 27,08 | 26,35 | 27,08 | 0,84% | - |
| 04.02.2025 | 26,50 | 27,00 | 26,43 | 26,85 | 1,42% | 4,00 |
| 03.02.2025 | 26,88 | 26,88 | 26,10 | 26,48 | -0,94% | - |
| 31.01.2025 | 26,70 | 27,10 | 26,60 | 26,73 | 0,38% | - |
| 30.01.2025 | 26,75 | 27,00 | 26,40 | 26,63 | -0,56% | - |
| 29.01.2025 | 27,03 | 27,38 | 26,65 | 26,78 | -0,93% | - |
| 28.01.2025 | 27,00 | 27,30 | 26,85 | 27,03 | -0,28% | - |
| 27.01.2025 | 27,08 | 27,28 | 26,35 | 27,10 | 0,28% | - |
| 24.01.2025 | 25,93 | 27,18 | 25,83 | 27,03 | 4,14% | - |
| 23.01.2025 | 26,20 | 26,40 | 25,75 | 25,95 | -0,76% | - |
| 22.01.2025 | 26,33 | 26,63 | 26,10 | 26,15 | -0,95% | - |
| 21.01.2025 | 25,90 | 26,45 | 25,80 | 26,40 | 2,13% | - |
| 20.01.2025 | 25,88 | 26,08 | 25,63 | 25,85 | -0,19% | - |
| 17.01.2025 | 25,95 | 26,28 | 25,73 | 25,90 | -0,10% | - |
| 16.01.2025 | 25,63 | 26,13 | 25,55 | 25,93 | 1,47% | - |
| 15.01.2025 | 24,95 | 25,68 | 24,88 | 25,55 | 2,61% | - |