1,053€
-0,71%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 2,83% | - |
| 05.02.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -0,47% | - |
| 04.02.2026 | 1,06 | 1,07 | 1,06 | 1,07 | 1,19% | - |
| 03.02.2026 | 1,06 | 1,06 | 1,05 | 1,05 | 0,96% | - |
| 02.02.2026 | 1,06 | 1,06 | 1,04 | 1,04 | -1,65% | - |
| 30.01.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 29.01.2026 | 1,05 | 1,06 | 1,05 | 1,05 | -0,94% | - |
| 28.01.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -2,75% | - |
| 27.01.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -1,36% | - |
| 23.01.2026 | 1,10 | 1,11 | 1,10 | 1,11 | 0,00% | - |
| 22.01.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -0,90% | - |
| 21.01.2026 | 1,14 | 1,14 | 1,10 | 1,12 | -5,51% | 2,00 |
| 20.01.2026 | 1,19 | 1,19 | 1,18 | 1,18 | 0,43% | - |
| 19.01.2026 | 1,20 | 1,20 | 1,18 | 1,18 | -2,69% | - |
| 15.01.2026 | 1,21 | 1,22 | 1,20 | 1,21 | 0,84% | - |
| 14.01.2026 | 1,20 | 1,20 | 1,19 | 1,20 | 0,21% | - |
| 13.01.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 12.01.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 2,58% | - |
| 09.01.2026 | 1,19 | 1,19 | 1,17 | 1,17 | -1,89% | - |
| 08.01.2026 | 1,19 | 1,19 | 1,18 | 1,19 | 0,85% | - |
| 07.01.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,21% | - |
| 06.01.2026 | 1,18 | 1,19 | 1,18 | 1,18 | -1,67% | - |
| 05.01.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 1,27% | - |
| 02.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -3,46% | 1,00 |
| 30.12.2025 | 1,23 | 1,23 | 1,22 | 1,23 | -0,41% | - |
| 29.12.2025 | 1,23 | 1,24 | 1,23 | 1,23 | -1,40% | - |
| 22.12.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 2,88% | - |
| 19.12.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 3,18% | - |
| 18.12.2025 | 1,22 | 1,24 | 1,18 | 1,18 | 2,84% | - |
| 17.12.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 4,33% | - |
| 16.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,13% | - |
| 15.12.2025 | 1,12 | 1,12 | 1,11 | 1,11 | 2,30% | - |
| 11.12.2025 | 1,09 | 1,09 | 1,08 | 1,09 | -1,14% | - |
| 10.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,68% | - |
| 09.12.2025 | 1,10 | 1,11 | 1,10 | 1,11 | -2,21% | - |
| 08.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 3,67% | - |
| 05.12.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 04.12.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 03.12.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 01.12.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,23% | - |
| 28.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 27.11.2025 | 1,09 | 1,10 | 1,08 | 1,09 | 0,23% | 19,00 |
| 26.11.2025 | 1,08 | 1,09 | 1,08 | 1,09 | -1,81% | - |
| 25.11.2025 | 1,10 | 1,11 | 1,10 | 1,11 | -1,34% | 1,00 |
| 24.11.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,36% | - |
| 21.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,68% | - |
| 20.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,45% | - |
| 19.11.2025 | 1,08 | 1,11 | 1,07 | 1,10 | 3,52% | - |
| 18.11.2025 | 1,07 | 1,07 | 1,06 | 1,07 | -0,93% | - |
| 17.11.2025 | 1,08 | 1,08 | 1,07 | 1,08 | 0,94% | - |
| 14.11.2025 | 1,07 | 1,07 | 1,06 | 1,07 | -0,47% | - |
| 13.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,47% | - |
| 11.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 1,42% | - |
| 10.11.2025 | 1,06 | 1,07 | 1,06 | 1,06 | 0,95% | - |
| 07.11.2025 | 1,07 | 1,07 | 1,05 | 1,05 | -0,94% | - |
| 06.11.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 05.11.2025 | 1,07 | 1,07 | 1,06 | 1,06 | 0,00% | - |
| 04.11.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 03.11.2025 | 1,06 | 1,07 | 1,05 | 1,06 | 1,44% | - |
| 31.10.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -2,56% | - |
| 30.10.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 29.10.2025 | 1,07 | 1,08 | 1,07 | 1,07 | -2,05% | 2.047,00 |
| 28.10.2025 | 1,10 | 1,10 | 1,09 | 1,10 | 2,58% | - |
| 27.10.2025 | 1,05 | 1,07 | 1,05 | 1,07 | -0,23% | - |
| 24.10.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 1,42% | - |
| 23.10.2025 | 1,05 | 1,06 | 1,05 | 1,06 | -0,71% | - |
| 22.10.2025 | 1,06 | 1,07 | 1,06 | 1,06 | -0,70% | - |
| 20.10.2025 | 1,06 | 1,09 | 1,05 | 1,07 | 0,00% | 59,00 |
| 16.10.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 2,15% | - |
| 14.10.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 13.10.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,24% | - |
| 10.10.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -2,78% | - |
| 08.10.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 1,17% | - |
| 07.10.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 3,14% | - |
| 03.10.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,49% | - |
| 02.10.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 4,78% | - |
| 01.10.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 0,10% | - |
| 30.09.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -0,41% | - |
| 29.09.2025 | 0,98 | 0,99 | 0,98 | 0,99 | -2,42% | - |
| 26.09.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 2,17% | - |
| 25.09.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -3,75% | - |
| 24.09.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -2,24% | - |
| 23.09.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,28% | - |
| 22.09.2025 | 1,08 | 1,08 | 1,05 | 1,05 | -1,95% | - |
| 19.09.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 18.09.2025 | 1,08 | 1,09 | 1,08 | 1,09 | 0,46% | - |
| 17.09.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,47% | - |
| 16.09.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,94% | - |
| 15.09.2025 | 1,10 | 1,10 | 1,07 | 1,07 | -3,18% | - |
| 12.09.2025 | 1,10 | 1,11 | 1,10 | 1,10 | 0,46% | - |
| 11.09.2025 | 1,09 | 1,10 | 1,09 | 1,10 | -0,23% | - |
| 10.09.2025 | 1,11 | 1,13 | 1,10 | 1,10 | 4,03% | - |
| 09.09.2025 | 1,06 | 1,06 | 1,05 | 1,06 | 0,96% | - |
| 08.09.2025 | 1,04 | 1,05 | 1,04 | 1,05 | 0,48% | - |
| 05.09.2025 | 1,02 | 1,06 | 1,01 | 1,04 | 1,96% | - |
| 04.09.2025 | 1,03 | 1,04 | 1,02 | 1,02 | -0,68% | 85,00 |
| 03.09.2025 | 1,03 | 1,06 | 0,99 | 1,03 | 0,29% | 3.403,00 |
| 02.09.2025 | 1,07 | 1,07 | 0,97 | 1,02 | -3,85% | 9,00 |
| 01.09.2025 | 1,04 | 1,09 | 1,04 | 1,07 | 2,40% | 8,00 |
| 29.08.2025 | 1,07 | 1,07 | 1,04 | 1,04 | -3,26% | 389,00 |