1,383€
-0,54%
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 |
|---|---|---|---|---|---|---|
| 30.04.2026 | 1,40 | 1,40 | 1,38 | 1,39 | 0,36% | - |
| 28.04.2026 | 1,39 | 1,39 | 1,38 | 1,39 | -1,42% | - |
| 27.04.2026 | 1,40 | 1,41 | 1,40 | 1,41 | -2,09% | - |
| 24.04.2026 | 1,43 | 1,44 | 1,43 | 1,44 | 2,14% | - |
| 23.04.2026 | 1,40 | 1,41 | 1,40 | 1,41 | -0,35% | - |
| 22.04.2026 | 1,41 | 1,44 | 1,41 | 1,41 | -1,05% | - |
| 21.04.2026 | 1,42 | 1,43 | 1,42 | 1,43 | -1,04% | - |
| 20.04.2026 | 1,42 | 1,44 | 1,39 | 1,44 | -2,04% | 2.000,00 |
| 17.04.2026 | 1,44 | 1,51 | 1,43 | 1,47 | 2,98% | 2.000,00 |
| 16.04.2026 | 1,42 | 1,43 | 1,42 | 1,43 | 2,70% | - |
| 15.04.2026 | 1,42 | 1,44 | 1,37 | 1,39 | 3,15% | - |
| 14.04.2026 | 1,32 | 1,41 | 1,30 | 1,35 | 3,45% | - |
| 13.04.2026 | 1,29 | 1,32 | 1,28 | 1,30 | 5,89% | - |
| 10.04.2026 | 1,24 | 1,24 | 1,23 | 1,23 | 0,00% | - |
| 09.04.2026 | 1,23 | 1,24 | 1,23 | 1,23 | 3,36% | - |
| 08.04.2026 | 1,26 | 1,27 | 1,19 | 1,19 | 0,00% | - |
| 07.04.2026 | 1,20 | 1,20 | 1,19 | 1,19 | 1,93% | - |
| 02.04.2026 | 1,20 | 1,20 | 1,17 | 1,17 | -4,30% | - |
| 01.04.2026 | 1,22 | 1,23 | 1,22 | 1,22 | 3,39% | - |
| 31.03.2026 | 1,17 | 1,19 | 1,17 | 1,18 | -0,63% | - |
| 30.03.2026 | 1,19 | 1,21 | 1,18 | 1,19 | -3,06% | - |
| 27.03.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 26.03.2026 | 1,23 | 1,23 | 1,22 | 1,23 | -1,21% | - |
| 25.03.2026 | 1,25 | 1,25 | 1,24 | 1,24 | 2,48% | - |
| 24.03.2026 | 1,21 | 1,22 | 1,21 | 1,21 | 2,33% | - |
| 23.03.2026 | 1,18 | 1,19 | 1,17 | 1,18 | -0,42% | - |
| 20.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 1,50% | - |
| 19.03.2026 | 1,18 | 1,18 | 1,17 | 1,17 | -1,68% | - |
| 18.03.2026 | 1,20 | 1,20 | 1,19 | 1,19 | 1,71% | - |
| 17.03.2026 | 1,18 | 1,18 | 1,17 | 1,17 | -1,89% | - |
| 16.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,42% | - |
| 13.03.2026 | 1,20 | 1,21 | 1,20 | 1,20 | -2,64% | - |
| 12.03.2026 | 1,21 | 1,23 | 1,21 | 1,23 | 4,68% | - |
| 11.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 1,73% | - |
| 10.03.2026 | 1,16 | 1,16 | 1,15 | 1,16 | 1,09% | - |
| 09.03.2026 | 1,15 | 1,15 | 1,14 | 1,14 | -5,58% | - |
| 06.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,62% | - |
| 05.03.2026 | 1,16 | 1,20 | 1,16 | 1,20 | 1,69% | - |
| 04.03.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -1,87% | - |
| 03.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -7,49% | - |
| 02.03.2026 | 1,31 | 1,31 | 1,30 | 1,30 | -0,76% | - |
| 27.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -3,14% | - |
| 26.02.2026 | 1,37 | 1,37 | 1,36 | 1,36 | -1,99% | - |
| 25.02.2026 | 1,47 | 1,47 | 1,37 | 1,38 | -7,21% | 5.779,00 |
| 24.02.2026 | 1,39 | 1,49 | 1,36 | 1,49 | 10,78% | 2.103,00 |
| 23.02.2026 | 1,36 | 1,36 | 1,34 | 1,35 | 12,32% | - |
| 19.02.2026 | 1,20 | 1,20 | 1,19 | 1,20 | -0,42% | - |
| 18.02.2026 | 1,15 | 1,20 | 1,15 | 1,20 | -1,43% | - |
| 17.02.2026 | 1,22 | 1,23 | 1,22 | 1,22 | -0,81% | - |
| 16.02.2026 | 1,27 | 1,28 | 1,23 | 1,23 | -1,01% | - |
| 13.02.2026 | 1,24 | 1,24 | 1,20 | 1,24 | -0,60% | - |
| 12.02.2026 | 1,26 | 1,26 | 1,25 | 1,25 | 7,30% | - |
| 11.02.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 7,62% | - |
| 10.02.2026 | 1,09 | 1,09 | 1,08 | 1,08 | 2,61% | - |
| 09.02.2026 | 1,05 | 1,06 | 1,05 | 1,06 | -3,21% | - |
| 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% | - |