1,680€
3,38%
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 |
|---|---|---|---|---|---|---|
| 03.07.2026 | 1,65 | 1,70 | 1,65 | 1,68 | 2,13% | - |
| 02.07.2026 | 1,70 | 1,70 | 1,64 | 1,65 | -3,41% | - |
| 01.07.2026 | 1,76 | 1,76 | 1,61 | 1,70 | -2,69% | - |
| 30.06.2026 | 1,55 | 1,77 | 1,54 | 1,75 | 13,12% | - |
| 29.06.2026 | 1,53 | 1,56 | 1,49 | 1,55 | 2,79% | - |
| 26.06.2026 | 1,48 | 1,53 | 1,48 | 1,51 | 0,80% | - |
| 25.06.2026 | 1,51 | 1,52 | 1,48 | 1,49 | 0,20% | - |
| 24.06.2026 | 1,49 | 1,52 | 1,48 | 1,49 | 0,47% | - |
| 23.06.2026 | 1,56 | 1,56 | 1,48 | 1,48 | -5,42% | - |
| 22.06.2026 | 1,56 | 1,57 | 1,50 | 1,57 | 2,15% | - |
| 19.06.2026 | 1,59 | 1,61 | 1,54 | 1,54 | -2,54% | - |
| 18.06.2026 | 1,66 | 1,67 | 1,58 | 1,58 | -4,26% | - |
| 17.06.2026 | 1,68 | 1,68 | 1,63 | 1,65 | -1,50% | - |
| 16.06.2026 | 1,64 | 1,68 | 1,58 | 1,67 | 1,95% | - |
| 15.06.2026 | 1,68 | 1,69 | 1,62 | 1,64 | -1,50% | - |
| 12.06.2026 | 1,71 | 1,71 | 1,64 | 1,66 | -2,75% | - |
| 11.06.2026 | 1,64 | 1,87 | 1,62 | 1,71 | 4,59% | - |
| 10.06.2026 | 1,57 | 1,66 | 1,54 | 1,64 | 4,27% | - |
| 09.06.2026 | 1,58 | 1,59 | 1,55 | 1,57 | -0,63% | - |
| 08.06.2026 | 1,56 | 1,60 | 1,54 | 1,58 | 0,51% | - |
| 05.06.2026 | 1,50 | 1,58 | 1,49 | 1,57 | 4,46% | - |
| 04.06.2026 | 1,50 | 1,50 | 1,47 | 1,50 | 1,90% | - |
| 03.06.2026 | 1,48 | 1,50 | 1,47 | 1,48 | -0,67% | - |
| 02.06.2026 | 1,49 | 1,50 | 1,48 | 1,49 | -0,13% | - |
| 01.06.2026 | 1,49 | 1,50 | 1,47 | 1,49 | 0,13% | - |
| 29.05.2026 | 1,50 | 1,51 | 1,47 | 1,49 | -0,67% | - |
| 28.05.2026 | 1,52 | 1,52 | 1,49 | 1,50 | -2,29% | - |
| 27.05.2026 | 1,56 | 1,57 | 1,49 | 1,53 | -1,48% | - |
| 26.05.2026 | 1,55 | 1,57 | 1,53 | 1,55 | 0,00% | - |
| 25.05.2026 | 1,54 | 1,56 | 1,52 | 1,55 | 2,64% | - |
| 22.05.2026 | 1,55 | 1,55 | 1,49 | 1,51 | -2,07% | - |
| 21.05.2026 | 1,58 | 1,61 | 1,53 | 1,55 | -2,40% | - |
| 20.05.2026 | 1,59 | 1,69 | 1,53 | 1,58 | -0,57% | - |
| 19.05.2026 | 1,53 | 1,60 | 1,53 | 1,59 | 3,85% | - |
| 18.05.2026 | 1,45 | 1,54 | 1,45 | 1,53 | 4,78% | - |
| 15.05.2026 | 1,47 | 1,51 | 1,46 | 1,46 | -1,35% | - |
| 14.05.2026 | 1,45 | 1,52 | 1,41 | 1,48 | 3,13% | - |
| 13.05.2026 | 1,39 | 1,47 | 1,37 | 1,44 | 3,60% | 40.000,00 |
| 12.05.2026 | 1,32 | 1,39 | 1,32 | 1,39 | 4,52% | 25.000,00 |
| 11.05.2026 | 1,37 | 1,37 | 1,32 | 1,33 | -3,63% | 39.000,00 |
| 08.05.2026 | 1,35 | 1,38 | 1,35 | 1,38 | 2,23% | - |
| 07.05.2026 | 1,37 | 1,39 | 1,34 | 1,35 | -0,15% | 234.000,00 |
| 06.05.2026 | 1,39 | 1,39 | 1,35 | 1,35 | -2,03% | - |
| 05.05.2026 | 1,37 | 1,39 | 1,37 | 1,38 | 1,17% | - |
| 04.05.2026 | 1,39 | 1,40 | 1,36 | 1,36 | -1,87% | - |
| 30.04.2026 | 1,39 | 1,41 | 1,38 | 1,39 | -0,36% | - |
| 29.04.2026 | 1,39 | 1,42 | 1,39 | 1,39 | 0,36% | - |
| 28.04.2026 | 1,38 | 1,41 | 1,37 | 1,39 | 0,43% | - |
| 27.04.2026 | 1,40 | 1,41 | 1,38 | 1,38 | -0,58% | - |
| 24.04.2026 | 1,43 | 1,43 | 1,38 | 1,39 | -2,66% | - |
| 23.04.2026 | 1,41 | 1,44 | 1,39 | 1,43 | 1,28% | - |
| 22.04.2026 | 1,42 | 1,44 | 1,39 | 1,41 | 2,17% | - |
| 21.04.2026 | 1,42 | 1,44 | 1,38 | 1,38 | -2,68% | - |
| 20.04.2026 | 1,41 | 1,45 | 1,40 | 1,42 | 1,65% | - |
| 17.04.2026 | 1,44 | 1,51 | 1,40 | 1,40 | -2,45% | - |
| 16.04.2026 | 1,43 | 1,47 | 1,42 | 1,43 | 0,56% | - |
| 15.04.2026 | 1,42 | 1,45 | 1,37 | 1,42 | 0,14% | - |
| 14.04.2026 | 1,32 | 1,42 | 1,30 | 1,42 | 7,33% | - |
| 13.04.2026 | 1,29 | 1,32 | 1,28 | 1,32 | 2,56% | - |
| 10.04.2026 | 1,24 | 1,32 | 1,23 | 1,29 | 4,62% | - |
| 09.04.2026 | 1,23 | 1,25 | 1,21 | 1,23 | -0,32% | - |
| 08.04.2026 | 1,26 | 1,26 | 1,18 | 1,24 | 1,98% | - |
| 07.04.2026 | 1,19 | 1,22 | 1,18 | 1,21 | 1,68% | - |
| 02.04.2026 | 1,17 | 1,20 | 1,17 | 1,19 | -0,42% | - |
| 01.04.2026 | 1,22 | 1,23 | 1,19 | 1,20 | -1,56% | - |
| 31.03.2026 | 1,18 | 1,22 | 1,17 | 1,22 | 5,83% | - |
| 30.03.2026 | 1,19 | 1,21 | 1,15 | 1,15 | -3,20% | - |
| 27.03.2026 | 1,23 | 1,23 | 1,19 | 1,19 | -2,86% | - |
| 26.03.2026 | 1,23 | 1,25 | 1,21 | 1,22 | -0,81% | - |
| 25.03.2026 | 1,24 | 1,25 | 1,22 | 1,23 | 0,65% | - |
| 24.03.2026 | 1,22 | 1,25 | 1,19 | 1,23 | -0,24% | 5.400,00 |
| 23.03.2026 | 1,17 | 1,24 | 1,16 | 1,23 | 3,63% | - |
| 20.03.2026 | 1,19 | 1,19 | 1,18 | 1,19 | -0,25% | - |
| 19.03.2026 | 1,17 | 1,19 | 1,17 | 1,19 | 1,71% | - |
| 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 |