1,175€
2,17%
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 |
|---|---|---|---|---|---|---|
| 18.03.2026 | 1,19 | 1,20 | 1,17 | 1,17 | -0,85% | - |
| 17.03.2026 | 1,18 | 1,18 | 1,17 | 1,18 | -0,42% | - |
| 16.03.2026 | 1,19 | 1,22 | 1,17 | 1,18 | 0,94% | - |
| 13.03.2026 | 1,20 | 1,21 | 1,17 | 1,17 | -2,17% | - |
| 12.03.2026 | 1,22 | 1,24 | 1,20 | 1,20 | -2,44% | - |
| 11.03.2026 | 1,18 | 1,23 | 1,17 | 1,23 | 4,78% | - |
| 10.03.2026 | 1,17 | 1,19 | 1,16 | 1,17 | 0,77% | - |
| 09.03.2026 | 1,15 | 1,19 | 1,14 | 1,16 | -2,10% | - |
| 06.03.2026 | 1,21 | 1,23 | 1,18 | 1,19 | -1,25% | - |
| 05.03.2026 | 1,17 | 1,25 | 1,16 | 1,20 | 2,12% | - |
| 04.03.2026 | 1,19 | 1,20 | 1,16 | 1,18 | -1,67% | - |
| 03.03.2026 | 1,21 | 1,23 | 1,17 | 1,20 | -2,04% | - |
| 02.03.2026 | 1,31 | 1,31 | 1,22 | 1,22 | -7,91% | - |
| 27.02.2026 | 1,31 | 1,34 | 1,29 | 1,33 | 1,14% | - |
| 26.02.2026 | 1,36 | 1,36 | 1,28 | 1,31 | -3,60% | - |
| 25.02.2026 | 1,47 | 1,47 | 1,36 | 1,36 | -7,16% | - |
| 24.02.2026 | 1,39 | 1,52 | 1,37 | 1,47 | 6,15% | - |
| 23.02.2026 | 1,35 | 1,39 | 1,27 | 1,38 | 2,14% | - |
| 20.02.2026 | 1,22 | 1,35 | 1,19 | 1,35 | 11,54% | - |
| 19.02.2026 | 1,20 | 1,23 | 1,19 | 1,21 | 1,25% | - |
| 18.02.2026 | 1,15 | 1,21 | 1,15 | 1,20 | 4,36% | - |
| 17.02.2026 | 1,23 | 1,25 | 1,14 | 1,15 | -6,51% | - |
| 16.02.2026 | 1,27 | 1,27 | 1,23 | 1,23 | -3,15% | - |
| 13.02.2026 | 1,24 | 1,30 | 1,20 | 1,27 | 3,93% | - |
| 12.02.2026 | 1,26 | 1,26 | 1,21 | 1,22 | -2,63% | - |
| 11.02.2026 | 1,16 | 1,25 | 1,16 | 1,25 | 8,20% | 11.883,00 |
| 10.02.2026 | 1,08 | 1,17 | 1,08 | 1,16 | 7,22% | - |
| 09.02.2026 | 1,06 | 1,09 | 1,05 | 1,08 | 4,35% | - |
| 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% | - |