31,600€
Echtzeit-Aktienkurs LECTRA S.A. INH. EO 1
Bid:
Ask:
Aktienkurse zur LECTRA S.A. INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 31,60 | 31,85 | 31,15 | 31,15 | -1,42% | 14.062,00 |
| 30.05.2024 | 31,70 | 31,75 | 30,90 | 31,60 | -0,32% | 30.371,00 |
| 29.05.2024 | 32,40 | 32,45 | 31,55 | 31,70 | -2,61% | 11.761,00 |
| 28.05.2024 | 32,85 | 32,90 | 32,35 | 32,55 | -0,91% | 5.142,00 |
| 27.05.2024 | 33,10 | 33,30 | 32,60 | 32,85 | -0,76% | 4.934,00 |
| 24.05.2024 | 32,00 | 33,30 | 31,85 | 33,10 | 3,44% | 9.805,00 |
| 23.05.2024 | 32,60 | 32,90 | 32,00 | 32,00 | -2,74% | 7.585,00 |
| 22.05.2024 | 32,70 | 32,90 | 32,35 | 32,90 | 0,61% | 6.233,00 |
| 21.05.2024 | 32,90 | 32,90 | 32,45 | 32,70 | -0,61% | 8.687,00 |
| 20.05.2024 | 33,25 | 33,40 | 32,80 | 32,90 | -1,50% | 4.473,00 |
| 17.05.2024 | 33,80 | 34,00 | 33,40 | 33,40 | -1,04% | 9.146,00 |
| 16.05.2024 | 33,90 | 34,20 | 33,65 | 33,75 | -0,44% | 5.322,00 |
| 15.05.2024 | 33,90 | 34,15 | 33,20 | 33,90 | 0,59% | 5.975,00 |
| 14.05.2024 | 33,70 | 34,15 | 33,70 | 33,70 | 0,00% | 6.218,00 |
| 13.05.2024 | 33,35 | 33,95 | 33,20 | 33,70 | 1,51% | 7.335,00 |
| 10.05.2024 | 34,05 | 34,25 | 33,20 | 33,20 | -2,35% | 8.334,00 |
| 09.05.2024 | 33,20 | 34,00 | 33,20 | 34,00 | 2,10% | 19.233,00 |
| 08.05.2024 | 34,20 | 34,25 | 32,85 | 33,30 | -2,63% | 24.237,00 |
| 07.05.2024 | 33,55 | 34,20 | 33,35 | 34,20 | 2,55% | 9.982,00 |
| 06.05.2024 | 32,90 | 33,50 | 32,70 | 33,35 | 2,14% | 19.187,00 |
| 03.05.2024 | 33,20 | 33,20 | 32,55 | 32,65 | -0,46% | 14.305,00 |
| 02.05.2024 | 32,25 | 33,05 | 32,20 | 32,80 | 2,50% | 22.671,00 |
| 30.04.2024 | 31,65 | 32,20 | 31,35 | 32,00 | -0,62% | 10.703,00 |
| 29.04.2024 | 32,10 | 32,40 | 31,45 | 32,20 | 0,31% | 11.556,00 |
| 26.04.2024 | 32,85 | 32,95 | 31,80 | 32,10 | -2,28% | 28.697,00 |
| 25.04.2024 | 33,55 | 33,60 | 31,50 | 32,85 | -3,10% | 36.280,00 |
| 24.04.2024 | 34,05 | 34,20 | 33,30 | 33,90 | -0,44% | 13.221,00 |
| 23.04.2024 | 33,35 | 34,60 | 33,35 | 34,05 | 2,25% | 21.399,00 |
| 22.04.2024 | 33,15 | 33,70 | 33,15 | 33,30 | 0,45% | 11.589,00 |
| 19.04.2024 | 33,45 | 33,45 | 32,50 | 33,15 | -1,19% | 20.329,00 |
| 18.04.2024 | 34,30 | 34,35 | 33,05 | 33,55 | -2,19% | 17.876,00 |
| 17.04.2024 | 34,00 | 34,30 | 33,85 | 34,30 | 0,88% | 18.886,00 |
| 16.04.2024 | 33,35 | 34,00 | 32,90 | 34,00 | 0,89% | 19.894,00 |
| 15.04.2024 | 33,85 | 34,50 | 33,70 | 33,70 | -0,88% | 5.881,00 |
| 12.04.2024 | 34,15 | 34,30 | 33,85 | 34,00 | 0,00% | 15.075,00 |
| 11.04.2024 | 33,30 | 34,05 | 33,10 | 34,00 | 2,26% | 10.654,00 |
| 10.04.2024 | 33,80 | 34,00 | 33,20 | 33,25 | -1,63% | 6.949,00 |
| 09.04.2024 | 34,45 | 34,90 | 33,80 | 33,80 | -1,31% | 15.563,00 |
| 08.04.2024 | 33,70 | 34,40 | 33,70 | 34,25 | 1,63% | 11.132,00 |
| 05.04.2024 | 33,45 | 33,80 | 33,15 | 33,70 | -0,30% | 13.414,00 |
| 04.04.2024 | 33,25 | 34,05 | 33,25 | 33,80 | 1,81% | 20.176,00 |
| 03.04.2024 | 32,70 | 33,20 | 32,45 | 33,20 | 1,84% | 10.233,00 |
| 02.04.2024 | 32,45 | 32,70 | 31,85 | 32,60 | 0,77% | 13.176,00 |
| 28.03.2024 | 32,00 | 32,50 | 31,70 | 32,35 | 1,25% | 8.655,00 |
| 27.03.2024 | 32,75 | 33,25 | 31,95 | 31,95 | -2,44% | 21.930,00 |
| 26.03.2024 | 32,05 | 32,75 | 31,95 | 32,75 | 1,87% | 44.892,00 |
| 25.03.2024 | 32,30 | 32,55 | 32,10 | 32,15 | -0,46% | 15.372,00 |
| 22.03.2024 | 32,60 | 32,60 | 31,85 | 32,30 | -0,77% | 46.600,00 |
| 21.03.2024 | 31,95 | 32,55 | 31,65 | 32,55 | 2,52% | 8.655,00 |
| 20.03.2024 | 31,30 | 31,95 | 31,20 | 31,75 | 0,79% | 10.235,00 |
| 19.03.2024 | 30,85 | 31,50 | 30,65 | 31,50 | 1,61% | 20.406,00 |
| 18.03.2024 | 30,85 | 31,25 | 30,70 | 31,00 | 0,49% | 5.978,00 |
| 15.03.2024 | 31,10 | 31,35 | 30,75 | 30,85 | -0,48% | 9.921,00 |
| 14.03.2024 | 31,45 | 31,55 | 30,95 | 31,00 | -1,59% | 38.520,00 |
| 13.03.2024 | 31,50 | 31,75 | 31,15 | 31,50 | 0,64% | 11.828,00 |
| 12.03.2024 | 31,20 | 31,80 | 31,05 | 31,30 | 0,97% | 28.933,00 |
| 11.03.2024 | 31,30 | 31,30 | 30,80 | 31,00 | -1,12% | 10.487,00 |
| 08.03.2024 | 31,30 | 31,50 | 30,90 | 31,35 | 0,16% | 9.996,00 |
| 07.03.2024 | 32,00 | 32,05 | 31,30 | 31,30 | -2,19% | 19.106,00 |
| 06.03.2024 | 31,20 | 32,35 | 31,15 | 32,00 | 2,56% | 22.192,00 |
| 05.03.2024 | 32,05 | 32,05 | 31,10 | 31,20 | -1,73% | 13.810,00 |
| 04.03.2024 | 31,45 | 32,75 | 31,45 | 31,75 | 0,95% | 23.014,00 |
| 01.03.2024 | 31,25 | 31,45 | 30,70 | 31,45 | 2,28% | 11.686,00 |
| 29.02.2024 | 30,80 | 31,15 | 30,75 | 30,75 | 0,00% | 7.232,00 |
| 28.02.2024 | 31,05 | 31,30 | 30,65 | 30,75 | -1,44% | 11.139,00 |
| 27.02.2024 | 30,80 | 31,30 | 30,50 | 31,20 | 1,63% | 23.169,00 |
| 26.02.2024 | 30,70 | 30,80 | 30,15 | 30,70 | -0,81% | 24.598,00 |
| 23.02.2024 | 30,90 | 31,40 | 30,70 | 30,95 | 0,16% | 17.675,00 |
| 22.02.2024 | 31,85 | 32,20 | 30,90 | 30,90 | -2,52% | 29.021,00 |
| 21.02.2024 | 32,05 | 32,55 | 31,00 | 31,70 | -3,21% | 40.735,00 |
| 20.02.2024 | 33,35 | 33,35 | 32,60 | 32,75 | -1,80% | 13.909,00 |
| 19.02.2024 | 34,75 | 34,75 | 33,35 | 33,35 | -4,03% | 21.119,00 |
| 16.02.2024 | 33,45 | 35,20 | 33,40 | 34,75 | 5,30% | 44.382,00 |
| 15.02.2024 | 30,75 | 34,00 | 30,40 | 33,00 | 6,28% | 49.445,00 |
| 14.02.2024 | 31,30 | 31,40 | 31,00 | 31,05 | -0,48% | 10.163,00 |
| 13.02.2024 | 31,30 | 31,30 | 30,85 | 31,20 | 0,32% | 19.731,00 |
| 12.02.2024 | 31,40 | 31,55 | 30,95 | 31,10 | -0,96% | 13.282,00 |
| 09.02.2024 | 32,00 | 32,00 | 30,95 | 31,40 | -1,88% | 4.938,00 |
| 08.02.2024 | 31,80 | 32,00 | 31,65 | 32,00 | 0,63% | 26.700,00 |
| 07.02.2024 | 32,00 | 32,50 | 31,55 | 31,80 | 0,16% | 30.184,00 |
| 06.02.2024 | 31,90 | 32,30 | 31,75 | 31,75 | -0,47% | 18.971,00 |
| 05.02.2024 | 30,80 | 32,10 | 30,80 | 31,90 | 3,57% | 15.825,00 |
| 02.02.2024 | 32,55 | 32,60 | 30,55 | 30,80 | -5,81% | 28.313,00 |
| 01.02.2024 | 32,60 | 33,40 | 32,40 | 32,70 | -0,15% | 15.427,00 |
| 31.01.2024 | 32,80 | 33,10 | 32,35 | 32,75 | 0,15% | 10.454,00 |
| 30.01.2024 | 33,05 | 33,10 | 32,55 | 32,70 | -1,51% | 17.728,00 |
| 29.01.2024 | 32,90 | 33,55 | 31,95 | 33,20 | 0,91% | 21.649,00 |
| 26.01.2024 | 31,65 | 32,95 | 31,55 | 32,90 | 4,28% | 27.885,00 |
| 25.01.2024 | 32,10 | 32,20 | 31,50 | 31,55 | -2,02% | 12.224,00 |
| 24.01.2024 | 32,50 | 32,75 | 31,95 | 32,20 | -1,68% | 29.199,00 |
| 23.01.2024 | 32,75 | 33,30 | 32,40 | 32,75 | 1,08% | 15.208,00 |
| 22.01.2024 | 31,00 | 33,25 | 31,00 | 32,40 | 7,46% | 48.197,00 |
| 19.01.2024 | 30,10 | 30,25 | 29,80 | 30,15 | 0,17% | 12.206,00 |
| 18.01.2024 | 30,70 | 30,80 | 30,00 | 30,10 | -0,99% | 9.206,00 |
| 17.01.2024 | 30,30 | 30,45 | 29,70 | 30,40 | 0,33% | 12.634,00 |
| 16.01.2024 | 30,70 | 30,70 | 30,20 | 30,30 | -0,33% | 5.318,00 |
| 15.01.2024 | 30,80 | 30,80 | 30,15 | 30,40 | -1,78% | 6.507,00 |
| 12.01.2024 | 29,30 | 31,10 | 29,30 | 30,95 | 5,63% | 12.265,00 |
| 11.01.2024 | 29,15 | 29,65 | 29,00 | 29,30 | 0,51% | 11.879,00 |
| 10.01.2024 | 29,25 | 29,65 | 28,60 | 29,15 | -0,85% | 14.426,00 |