1,893€
-0,11%
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 |
|---|---|---|---|---|---|---|
| 06.11.2026 | 1,91 | 1,92 | 1,89 | 1,89 | -0,89% | - |
| 05.11.2026 | 1,91 | 1,93 | 1,89 | 1,91 | -0,16% | - |
| 04.11.2026 | 1,92 | 1,93 | 1,89 | 1,91 | -0,26% | - |
| 03.11.2026 | 1,89 | 1,92 | 1,89 | 1,92 | 0,84% | - |
| 02.11.2026 | 1,90 | 1,99 | 1,90 | 1,90 | 0,48% | - |
| 30.10.2026 | 1,93 | 1,99 | 1,88 | 1,89 | -2,32% | - |
| 29.10.2026 | 1,80 | 1,95 | 1,80 | 1,94 | 7,49% | - |
| 28.10.2026 | 1,70 | 1,83 | 1,70 | 1,80 | 7,32% | - |
| 27.10.2026 | 1,68 | 1,71 | 1,68 | 1,68 | -0,18% | - |
| 26.10.2026 | 1,69 | 1,71 | 1,68 | 1,68 | 0,30% | - |
| 23.10.2026 | 1,68 | 1,69 | 1,68 | 1,68 | -0,30% | - |
| 22.10.2026 | 1,66 | 1,69 | 1,65 | 1,68 | 0,66% | - |
| 21.10.2026 | 1,69 | 1,70 | 1,66 | 1,67 | -1,53% | - |
| 20.10.2026 | 1,69 | 1,70 | 1,67 | 1,70 | 1,68% | - |
| 19.10.2026 | 1,65 | 1,71 | 1,64 | 1,67 | 1,83% | - |
| 16.10.2026 | 1,70 | 1,70 | 1,64 | 1,64 | -3,24% | - |
| 15.10.2026 | 1,65 | 1,70 | 1,65 | 1,70 | 2,60% | - |
| 14.10.2026 | 1,66 | 1,67 | 1,65 | 1,65 | -0,48% | - |
| 13.10.2026 | 1,67 | 1,67 | 1,65 | 1,66 | -0,48% | - |
| 12.10.2026 | 1,68 | 1,70 | 1,67 | 1,67 | -0,24% | - |
| 09.10.2026 | 1,68 | 1,70 | 1,66 | 1,67 | -0,95% | - |
| 08.10.2026 | 1,63 | 1,69 | 1,62 | 1,69 | 3,43% | - |
| 07.10.2026 | 1,61 | 1,65 | 1,61 | 1,63 | 1,24% | - |
| 06.10.2026 | 1,64 | 1,65 | 1,61 | 1,61 | -1,71% | - |
| 05.10.2026 | 1,66 | 1,68 | 1,64 | 1,64 | -1,97% | - |
| 02.10.2026 | 1,65 | 1,67 | 1,64 | 1,67 | 0,60% | - |
| 01.10.2026 | 1,67 | 1,70 | 1,65 | 1,66 | 0,00% | - |
| 30.09.2026 | 1,68 | 1,69 | 1,66 | 1,66 | -1,48% | - |
| 29.09.2026 | 1,68 | 1,71 | 1,67 | 1,69 | 0,60% | - |
| 28.09.2026 | 1,67 | 1,69 | 1,66 | 1,68 | 0,36% | - |
| 25.09.2026 | 1,64 | 1,68 | 1,62 | 1,67 | 2,08% | - |
| 24.09.2026 | 1,67 | 1,68 | 1,63 | 1,64 | -2,38% | - |
| 23.09.2026 | 1,69 | 1,69 | 1,67 | 1,68 | -0,59% | - |
| 22.09.2026 | 1,67 | 1,73 | 1,67 | 1,69 | 0,96% | - |
| 21.09.2026 | 1,69 | 1,71 | 1,66 | 1,67 | -0,48% | - |
| 18.09.2026 | 1,67 | 1,69 | 1,66 | 1,68 | 0,72% | - |
| 17.09.2026 | 1,65 | 1,69 | 1,65 | 1,67 | 1,52% | - |
| 16.09.2026 | 1,67 | 1,67 | 1,64 | 1,64 | -1,20% | - |
| 15.09.2026 | 1,70 | 1,72 | 1,66 | 1,66 | -2,46% | - |
| 14.09.2026 | 1,61 | 1,71 | 1,61 | 1,71 | 5,38% | - |
| 11.09.2026 | 1,68 | 1,69 | 1,61 | 1,62 | -3,00% | - |
| 10.09.2026 | 1,67 | 1,69 | 1,66 | 1,67 | 0,48% | - |
| 09.09.2026 | 1,66 | 1,68 | 1,65 | 1,66 | 1,53% | - |
| 08.09.2026 | 1,62 | 1,67 | 1,61 | 1,64 | 1,05% | - |
| 07.09.2026 | 1,63 | 1,67 | 1,62 | 1,62 | -0,86% | - |
| 04.09.2026 | 1,56 | 1,63 | 1,56 | 1,63 | 4,41% | - |
| 03.09.2026 | 1,56 | 1,57 | 1,56 | 1,56 | 0,32% | - |
| 02.09.2026 | 1,56 | 1,57 | 1,54 | 1,56 | 0,00% | - |
| 01.09.2026 | 1,58 | 1,58 | 1,53 | 1,56 | -0,95% | - |
| 31.08.2026 | 1,58 | 1,61 | 1,57 | 1,57 | -0,32% | - |
| 28.08.2026 | 1,59 | 1,59 | 1,54 | 1,58 | -0,75% | - |
| 27.08.2026 | 1,61 | 1,61 | 1,58 | 1,59 | -0,81% | - |
| 26.08.2026 | 1,61 | 1,62 | 1,59 | 1,60 | -0,62% | - |
| 25.08.2026 | 1,61 | 1,62 | 1,61 | 1,61 | 0,31% | - |
| 24.08.2026 | 1,62 | 1,64 | 1,60 | 1,61 | 0,50% | - |
| 21.08.2026 | 1,62 | 1,65 | 1,60 | 1,60 | 0,00% | - |
| 20.08.2026 | 1,68 | 1,69 | 1,60 | 1,60 | -4,76% | - |
| 19.08.2026 | 1,63 | 1,68 | 1,61 | 1,68 | 3,70% | - |
| 18.08.2026 | 1,65 | 1,66 | 1,62 | 1,62 | -2,41% | - |
| 17.08.2026 | 1,66 | 1,66 | 1,62 | 1,66 | 0,12% | - |
| 14.08.2026 | 1,66 | 1,67 | 1,64 | 1,66 | -0,30% | - |
| 13.08.2026 | 1,68 | 1,68 | 1,65 | 1,66 | -0,54% | - |
| 12.08.2026 | 1,68 | 1,68 | 1,65 | 1,67 | -0,36% | - |
| 11.08.2026 | 1,65 | 1,69 | 1,63 | 1,68 | 1,82% | - |
| 10.08.2026 | 1,61 | 1,67 | 1,60 | 1,65 | 2,23% | - |
| 07.08.2026 | 1,61 | 1,61 | 1,58 | 1,61 | 0,25% | - |
| 06.08.2026 | 1,59 | 1,61 | 1,56 | 1,61 | 1,26% | - |
| 05.08.2026 | 1,60 | 1,61 | 1,58 | 1,59 | 0,51% | - |
| 04.08.2026 | 1,55 | 1,60 | 1,53 | 1,58 | 2,13% | - |
| 03.08.2026 | 1,51 | 1,57 | 1,51 | 1,55 | 2,93% | - |
| 31.07.2026 | 1,53 | 1,53 | 1,50 | 1,50 | -1,31% | - |
| 30.07.2026 | 1,50 | 1,53 | 1,49 | 1,52 | 1,67% | - |
| 29.07.2026 | 1,52 | 1,56 | 1,50 | 1,50 | -0,13% | - |
| 28.07.2026 | 1,53 | 1,58 | 1,48 | 1,50 | -0,99% | - |
| 27.07.2026 | 1,59 | 1,61 | 1,52 | 1,52 | -4,11% | - |
| 24.07.2026 | 1,58 | 1,61 | 1,57 | 1,58 | 0,13% | - |
| 23.07.2026 | 1,69 | 1,71 | 1,57 | 1,58 | -7,61% | - |
| 22.07.2026 | 1,69 | 1,71 | 1,69 | 1,71 | 0,89% | - |
| 21.07.2026 | 1,73 | 1,73 | 1,69 | 1,69 | -0,12% | - |
| 20.07.2026 | 1,73 | 1,73 | 1,70 | 1,70 | -2,02% | - |
| 17.07.2026 | 1,71 | 1,74 | 1,71 | 1,73 | 0,29% | - |
| 16.07.2026 | 1,70 | 1,75 | 1,69 | 1,73 | 2,37% | - |
| 15.07.2026 | 1,70 | 1,72 | 1,69 | 1,69 | 1,20% | - |
| 14.07.2026 | 1,73 | 1,73 | 1,67 | 1,67 | -3,76% | - |
| 13.07.2026 | 1,75 | 1,80 | 1,71 | 1,73 | -1,87% | - |
| 10.07.2026 | 1,67 | 1,79 | 1,65 | 1,76 | 5,44% | - |
| 09.07.2026 | 1,66 | 1,67 | 1,63 | 1,67 | 1,33% | - |
| 08.07.2026 | 1,64 | 1,67 | 1,61 | 1,65 | 1,23% | - |
| 07.07.2026 | 1,65 | 1,65 | 1,62 | 1,63 | -1,69% | - |
| 06.07.2026 | 1,68 | 1,71 | 1,64 | 1,66 | -1,31% | - |
| 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% | - |