1,578€
-4,97%
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 |
|---|---|---|---|---|---|---|
| 24.07.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -7,83% | - |
| 23.07.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,91% | - |
| 22.07.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -2,08% | - |
| 21.07.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,30% | - |
| 20.07.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |
| 17.07.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 16.07.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,30% | - |
| 15.07.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -2,08% | - |
| 14.07.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -0,88% | - |
| 13.07.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -5,56% | - |
| 10.07.2026 | 1,62 | 1,80 | 1,62 | 1,80 | 11,80% | 4,00 |
| 09.07.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 08.07.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 07.07.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -6,71% | - |
| 06.07.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 5,86% | 420,00 |
| 03.07.2026 | 1,61 | 1,62 | 1,61 | 1,62 | -0,61% | - |
| 02.07.2026 | 1,65 | 1,65 | 1,63 | 1,63 | -3,83% | - |
| 01.07.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 30.06.2026 | 1,51 | 1,69 | 1,51 | 1,69 | 13,47% | 149,00 |
| 29.06.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 3,85% | - |
| 26.06.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -2,05% | - |
| 25.06.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 24.06.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -4,64% | - |
| 23.06.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 22.06.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -1,95% | - |
| 19.06.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -4,35% | - |
| 18.06.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -4,73% | - |
| 17.06.2026 | 1,64 | 1,69 | 1,64 | 1,69 | 6,29% | 15,00 |
| 16.06.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -5,07% | - |
| 15.06.2026 | 1,64 | 1,68 | 1,64 | 1,68 | -2,62% | 9,00 |
| 12.06.2026 | 1,67 | 1,72 | 1,67 | 1,72 | 0,00% | 143,00 |
| 11.06.2026 | 1,59 | 1,72 | 1,59 | 1,72 | 12,79% | 192,00 |
| 10.06.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 09.06.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -5,25% | - |
| 08.06.2026 | 1,51 | 1,62 | 1,51 | 1,62 | 11,34% | 6,00 |
| 05.06.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,34% | - |
| 04.06.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 1,05% | - |
| 03.06.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 02.06.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 01.06.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -0,69% | - |
| 29.05.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -1,36% | - |
| 28.05.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -2,32% | - |
| 27.05.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 26.05.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 25.05.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -1,00% | - |
| 22.05.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -1,63% | - |
| 21.05.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -0,97% | - |
| 20.05.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 4,39% | - |
| 19.05.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 5,34% | - |
| 18.05.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 15.05.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 1,79% | - |
| 14.05.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 3,70% | - |
| 13.05.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 5,88% | - |
| 12.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -3,77% | - |
| 11.05.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 1,53% | - |
| 08.05.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -1,14% | - |
| 07.05.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -1,86% | - |
| 06.05.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 1,89% | - |
| 05.05.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -1,86% | - |
| 04.05.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 30.04.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -1,11% | - |
| 29.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 1,12% | - |
| 28.04.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -1,48% | - |
| 27.04.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,17% | - |
| 24.04.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 1,47% | - |
| 23.04.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,36% | - |
| 22.04.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,36% | - |
| 21.04.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 1,48% | - |
| 20.04.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,52% | - |
| 17.04.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 16.04.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 15.04.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 7,45% | - |
| 14.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 1,19% | - |
| 13.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 6,33% | - |
| 10.04.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 09.04.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -4,82% | - |
| 08.04.2026 | 1,21 | 1,25 | 1,21 | 1,25 | 8,73% | 6,00 |
| 07.04.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 1,33% | - |
| 02.04.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -3,83% | - |
| 01.04.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -3,69% | - |
| 31.03.2026 | 1,13 | 1,22 | 1,13 | 1,22 | 6,09% | 2,00 |
| 30.03.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | - |
| 27.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 26.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -1,26% | - |
| 25.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 1,70% | - |
| 24.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 3,98% | - |
| 23.03.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 20.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 19.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -2,18% | - |
| 18.03.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 1,33% | - |
| 17.03.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -0,44% | - |
| 16.03.2026 | 1,09 | 1,14 | 1,09 | 1,14 | -1,30% | 670,00 |
| 13.03.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -8,37% | - |
| 12.03.2026 | 1,17 | 1,26 | 1,17 | 1,26 | 11,06% | 210,00 |
| 11.03.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 10.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 09.03.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -4,31% | - |
| 06.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 3,57% | - |
| 05.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 04.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -2,15% | - |