1,035€
-3,27%
Echtzeit-Aktienkurs Societa Sportiva Lazio S.p.A.
Bid:
Ask:
Aktienkurse zur Societa Sportiva Lazio S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 1,09 | 1,09 | 1,04 | 1,04 | -3,27% | - |
| 05.02.2026 | 1,06 | 1,09 | 1,05 | 1,07 | 2,88% | - |
| 04.02.2026 | 1,06 | 1,06 | 1,04 | 1,04 | 0,00% | - |
| 03.02.2026 | 1,05 | 1,06 | 1,04 | 1,04 | -1,23% | - |
| 02.02.2026 | 1,04 | 1,07 | 1,04 | 1,05 | 0,00% | - |
| 30.01.2026 | 1,06 | 1,06 | 1,04 | 1,05 | -0,47% | - |
| 29.01.2026 | 1,06 | 1,06 | 1,05 | 1,06 | 0,28% | - |
| 28.01.2026 | 1,07 | 1,07 | 1,04 | 1,06 | -0,28% | - |
| 27.01.2026 | 1,09 | 1,09 | 1,06 | 1,06 | -2,76% | - |
| 26.01.2026 | 1,08 | 1,09 | 1,07 | 1,09 | 2,64% | - |
| 23.01.2026 | 1,10 | 1,11 | 1,04 | 1,06 | -1,85% | - |
| 22.01.2026 | 1,11 | 1,12 | 1,08 | 1,08 | -2,88% | - |
| 21.01.2026 | 1,13 | 1,14 | 1,09 | 1,11 | -1,42% | - |
| 20.01.2026 | 1,19 | 1,19 | 1,13 | 1,13 | -5,05% | 9.000,00 |
| 19.01.2026 | 1,18 | 1,20 | 1,17 | 1,19 | -0,83% | - |
| 16.01.2026 | 1,20 | 1,21 | 1,19 | 1,20 | 0,42% | - |
| 15.01.2026 | 1,22 | 1,22 | 1,19 | 1,19 | -1,65% | - |
| 14.01.2026 | 1,19 | 1,23 | 1,18 | 1,21 | 1,68% | - |
| 13.01.2026 | 1,20 | 1,20 | 1,18 | 1,19 | -0,42% | - |
| 12.01.2026 | 1,20 | 1,20 | 1,18 | 1,20 | 1,53% | - |
| 09.01.2026 | 1,19 | 1,20 | 1,17 | 1,18 | -0,84% | - |
| 08.01.2026 | 1,19 | 1,19 | 1,17 | 1,19 | 0,00% | - |
| 07.01.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 2,15% | - |
| 06.01.2026 | 1,18 | 1,18 | 1,17 | 1,17 | 0,43% | - |
| 05.01.2026 | 1,20 | 1,21 | 1,16 | 1,16 | -1,28% | - |
| 02.01.2026 | 1,20 | 1,22 | 1,18 | 1,18 | -0,84% | - |
| 30.12.2025 | 1,22 | 1,22 | 1,18 | 1,19 | -0,84% | - |
| 29.12.2025 | 1,23 | 1,23 | 1,20 | 1,20 | -0,83% | - |
| 23.12.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 1,26% | - |
| 22.12.2025 | 1,24 | 1,25 | 1,19 | 1,19 | -3,49% | - |
| 19.12.2025 | 1,21 | 1,24 | 1,20 | 1,23 | 4,94% | - |
| 18.12.2025 | 1,21 | 1,25 | 1,17 | 1,18 | -0,84% | - |
| 17.12.2025 | 1,13 | 1,23 | 1,13 | 1,19 | 11,79% | - |
| 09.12.2025 | 1,12 | 1,12 | 1,06 | 1,06 | -4,93% | - |
| 08.12.2025 | 1,13 | 1,13 | 1,10 | 1,12 | 2,29% | - |
| 05.12.2025 | 1,08 | 1,13 | 1,08 | 1,09 | 2,83% | - |
| 04.12.2025 | 1,08 | 1,09 | 1,06 | 1,06 | 0,95% | - |
| 03.12.2025 | 1,08 | 1,09 | 1,05 | 1,05 | 0,00% | - |
| 02.12.2025 | 1,07 | 1,09 | 1,05 | 1,05 | 0,00% | - |
| 01.12.2025 | 1,08 | 1,09 | 1,05 | 1,05 | -1,41% | - |
| 28.11.2025 | 1,09 | 1,09 | 1,07 | 1,07 | 0,95% | - |
| 27.11.2025 | 1,10 | 1,10 | 1,06 | 1,06 | -2,76% | - |
| 26.11.2025 | 1,09 | 1,11 | 1,09 | 1,09 | 1,40% | - |
| 25.11.2025 | 1,10 | 1,11 | 1,07 | 1,07 | 0,94% | - |
| 24.11.2025 | 1,12 | 1,12 | 1,06 | 1,06 | -2,75% | - |
| 21.11.2025 | 1,12 | 1,13 | 1,09 | 1,09 | -0,91% | - |
| 20.11.2025 | 1,11 | 1,12 | 1,08 | 1,10 | 3,77% | - |
| 19.11.2025 | 1,08 | 1,12 | 1,06 | 1,06 | 0,00% | - |
| 18.11.2025 | 1,06 | 1,08 | 1,06 | 1,06 | 0,47% | - |
| 17.11.2025 | 1,07 | 1,08 | 1,06 | 1,06 | 1,93% | - |
| 14.11.2025 | 1,06 | 1,08 | 1,04 | 1,04 | -0,96% | - |
| 13.11.2025 | 1,06 | 1,07 | 1,05 | 1,05 | 2,45% | - |
| 12.11.2025 | 1,06 | 1,07 | 1,02 | 1,02 | -1,92% | - |
| 11.11.2025 | 1,08 | 1,08 | 1,04 | 1,04 | 0,00% | - |
| 10.11.2025 | 1,07 | 1,08 | 1,04 | 1,04 | 0,48% | - |
| 07.11.2025 | 1,06 | 1,06 | 1,04 | 1,04 | 0,00% | - |
| 06.11.2025 | 1,06 | 1,07 | 1,04 | 1,04 | 0,00% | - |
| 05.11.2025 | 1,06 | 1,07 | 1,04 | 1,04 | -0,48% | - |
| 04.11.2025 | 1,05 | 1,07 | 1,04 | 1,04 | 0,00% | - |
| 03.11.2025 | 1,07 | 1,07 | 1,04 | 1,04 | 1,46% | - |
| 31.10.2025 | 1,05 | 1,08 | 1,03 | 1,03 | -2,84% | - |
| 30.10.2025 | 1,07 | 1,08 | 1,05 | 1,06 | 0,00% | - |
| 29.10.2025 | 1,08 | 1,08 | 1,06 | 1,06 | -0,47% | - |
| 28.10.2025 | 1,10 | 1,10 | 1,06 | 1,06 | -0,93% | - |
| 27.10.2025 | 1,07 | 1,11 | 1,07 | 1,07 | 5,42% | - |
| 24.10.2025 | 1,08 | 1,08 | 1,02 | 1,02 | -3,79% | - |
| 23.10.2025 | 1,07 | 1,08 | 1,06 | 1,06 | 0,96% | - |
| 22.10.2025 | 1,06 | 1,07 | 1,05 | 1,05 | 0,48% | - |
| 21.10.2025 | 1,08 | 1,08 | 1,04 | 1,04 | 0,00% | - |
| 20.10.2025 | 1,05 | 1,09 | 1,04 | 1,04 | 1,46% | - |
| 17.10.2025 | 1,06 | 1,06 | 1,02 | 1,03 | -0,49% | - |
| 16.10.2025 | 1,07 | 1,07 | 1,03 | 1,03 | 0,49% | - |
| 15.10.2025 | 1,04 | 1,07 | 1,03 | 1,03 | 0,49% | - |
| 14.10.2025 | 1,05 | 1,06 | 1,02 | 1,02 | 0,00% | - |
| 13.10.2025 | 1,04 | 1,06 | 1,02 | 1,02 | -2,39% | - |
| 10.10.2025 | 1,06 | 1,06 | 1,03 | 1,05 | 1,46% | - |
| 09.10.2025 | 1,07 | 1,07 | 1,03 | 1,03 | -1,90% | - |
| 08.10.2025 | 1,07 | 1,09 | 1,05 | 1,05 | 0,00% | - |
| 07.10.2025 | 1,06 | 1,09 | 1,05 | 1,05 | 1,45% | - |
| 06.10.2025 | 1,05 | 1,08 | 1,04 | 1,04 | 2,48% | - |
| 03.10.2025 | 1,04 | 1,05 | 1,01 | 1,01 | 1,61% | - |
| 02.10.2025 | 1,01 | 1,05 | 0,99 | 0,99 | 0,40% | - |
| 01.10.2025 | 1,01 | 1,03 | 0,99 | 0,99 | 1,23% | - |
| 30.09.2025 | 0,98 | 1,02 | 0,98 | 0,98 | 0,41% | - |
| 29.09.2025 | 0,99 | 1,00 | 0,97 | 0,97 | -1,02% | - |
| 26.09.2025 | 1,01 | 1,01 | 0,98 | 0,98 | 0,20% | - |
| 25.09.2025 | 0,99 | 1,02 | 0,98 | 0,98 | -5,12% | - |
| 23.09.2025 | 1,05 | 1,07 | 1,03 | 1,04 | 0,00% | - |
| 22.09.2025 | 1,08 | 1,08 | 1,04 | 1,04 | -2,36% | - |
| 18.09.2025 | 1,09 | 1,09 | 1,06 | 1,06 | 0,95% | - |
| 17.09.2025 | 1,08 | 1,09 | 1,05 | 1,05 | 0,48% | - |
| 16.09.2025 | 1,07 | 1,08 | 1,05 | 1,05 | 0,97% | - |
| 15.09.2025 | 1,09 | 1,09 | 1,04 | 1,04 | -3,72% | - |
| 10.09.2025 | 1,12 | 1,13 | 1,08 | 1,08 | 6,97% | - |
| 05.09.2025 | 1,03 | 1,06 | 1,01 | 1,01 | -1,47% | - |
| 04.09.2025 | 1,03 | 1,04 | 1,02 | 1,02 | 3,66% | - |
| 03.09.2025 | 1,03 | 1,06 | 0,98 | 0,98 | 0,00% | - |
| 02.09.2025 | 1,07 | 1,07 | 0,97 | 0,98 | -4,00% | - |
| 01.09.2025 | 1,04 | 1,09 | 1,03 | 1,03 | -0,49% | - |
| 29.08.2025 | 1,06 | 1,07 | 1,03 | 1,03 | -4,45% | - |