1,632€
5,97%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |