33,250€
-1,04%
Echtzeit-Aktienkurs Lectra S.A.
Bid:
Ask:
Aktienkurse zur Lectra S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
13.05.2024 | 33,83 | 33,83 | 33,38 | 33,40 | -0,60% | - |
10.05.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,51% | - |
09.05.2024 | 33,10 | 33,10 | 33,10 | 33,10 | -2,07% | - |
08.05.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 3,36% | - |
07.05.2024 | 32,70 | 32,70 | 32,70 | 32,70 | 0,77% | - |
06.05.2024 | 32,45 | 32,45 | 32,45 | 32,45 | -1,07% | - |
03.05.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
02.05.2024 | 31,75 | 33,20 | 31,75 | 33,20 | 4,24% | 133,00 |
30.04.2024 | 31,85 | 31,85 | 31,85 | 31,85 | 0,00% | - |
29.04.2024 | 31,85 | 31,85 | 31,85 | 31,85 | -2,90% | - |
26.04.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -2,53% | - |
25.04.2024 | 33,65 | 33,65 | 33,65 | 33,65 | -1,03% | - |
24.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 2,10% | - |
23.04.2024 | 33,30 | 33,30 | 33,30 | 33,30 | 0,45% | - |
22.04.2024 | 33,15 | 33,15 | 33,15 | 33,15 | 0,61% | - |
19.04.2024 | 32,95 | 32,95 | 32,95 | 32,95 | -3,65% | - |
18.04.2024 | 34,10 | 34,20 | 34,10 | 34,20 | 3,17% | 47,00 |
17.04.2024 | 33,15 | 33,15 | 33,15 | 33,15 | 0,30% | - |
16.04.2024 | 33,05 | 33,05 | 33,05 | 33,05 | -2,51% | - |
15.04.2024 | 33,90 | 33,90 | 33,90 | 33,90 | -0,29% | - |
12.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 3,19% | - |
11.04.2024 | 32,95 | 32,95 | 32,95 | 32,95 | -2,66% | - |
10.04.2024 | 33,85 | 33,85 | 33,85 | 33,85 | 0,00% | - |
09.04.2024 | 33,85 | 33,85 | 33,85 | 33,85 | 1,20% | - |
08.04.2024 | 33,45 | 33,45 | 33,45 | 33,45 | 1,52% | - |
05.04.2024 | 32,95 | 32,95 | 32,95 | 32,95 | -2,51% | - |
04.04.2024 | 32,65 | 33,80 | 32,65 | 33,80 | 5,30% | 49,00 |
03.04.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 0,16% | - |
02.04.2024 | 31,95 | 32,05 | 31,95 | 32,05 | 0,79% | 1,00 |
28.03.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
27.03.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
26.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
25.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
22.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
21.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 3,73% | - |
20.03.2024 | 30,85 | 30,85 | 30,85 | 30,85 | 0,82% | - |
19.03.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,49% | - |
18.03.2024 | 30,75 | 30,75 | 30,75 | 30,75 | 0,16% | - |
15.03.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -1,13% | - |
14.03.2024 | 31,05 | 31,05 | 31,05 | 31,05 | 0,00% | - |
13.03.2024 | 31,05 | 31,05 | 31,05 | 31,05 | 0,49% | - |
12.03.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 0,16% | - |
11.03.2024 | 30,85 | 30,85 | 30,85 | 30,85 | -0,96% | - |
08.03.2024 | 31,15 | 31,15 | 31,15 | 31,15 | -1,74% | - |
07.03.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 2,42% | - |
06.03.2024 | 30,95 | 30,95 | 30,95 | 30,95 | -1,12% | - |
05.03.2024 | 31,30 | 31,30 | 31,30 | 31,30 | 0,64% | - |
04.03.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 1,14% | - |
01.03.2024 | 30,75 | 30,75 | 30,75 | 30,75 | 0,49% | - |
29.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,97% | - |
28.02.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 1,98% | - |
27.02.2024 | 30,30 | 30,30 | 30,30 | 30,30 | -1,46% | - |
26.02.2024 | 30,75 | 30,75 | 30,75 | 30,75 | -0,32% | - |
23.02.2024 | 30,85 | 30,85 | 30,85 | 30,85 | -2,68% | - |
22.02.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 1,12% | - |
21.02.2024 | 31,35 | 31,35 | 31,35 | 31,35 | -5,29% | - |
20.02.2024 | 33,10 | 33,10 | 33,10 | 33,10 | -4,06% | - |
19.02.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 4,39% | - |
16.02.2024 | 33,05 | 33,05 | 33,05 | 33,05 | 6,79% | - |
15.02.2024 | 30,95 | 30,95 | 30,95 | 30,95 | 0,65% | 52,00 |
14.02.2024 | 30,75 | 30,75 | 30,75 | 30,75 | -0,16% | - |
13.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
12.02.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,73% | - |
09.02.2024 | 31,75 | 31,75 | 31,75 | 31,75 | 0,32% | - |
08.02.2024 | 31,65 | 31,65 | 31,65 | 31,65 | 0,00% | - |
07.02.2024 | 31,65 | 31,65 | 31,65 | 31,65 | -0,31% | - |
06.02.2024 | 31,75 | 31,75 | 31,75 | 31,75 | 3,25% | - |
05.02.2024 | 30,75 | 30,75 | 30,75 | 30,75 | -5,53% | - |
02.02.2024 | 32,55 | 32,55 | 32,55 | 32,55 | 0,46% | - |
01.02.2024 | 32,50 | 32,50 | 32,40 | 32,40 | 0,00% | 100,00 |
31.01.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,67% | - |
30.01.2024 | 32,95 | 32,95 | 32,95 | 32,95 | 1,54% | - |
29.01.2024 | 32,45 | 32,45 | 32,45 | 32,45 | 2,53% | - |
26.01.2024 | 31,65 | 31,65 | 31,65 | 31,65 | -0,78% | - |
25.01.2024 | 31,90 | 31,90 | 31,90 | 31,90 | -2,45% | - |
24.01.2024 | 32,70 | 32,70 | 32,70 | 32,70 | 0,77% | - |
23.01.2024 | 32,45 | 32,45 | 32,45 | 32,45 | 8,71% | - |
22.01.2024 | 29,85 | 29,85 | 29,85 | 29,85 | -0,50% | - |
19.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,33% | - |
18.01.2024 | 30,10 | 30,10 | 30,10 | 30,10 | 1,01% | - |
17.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,00% | - |
16.01.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -1,95% | - |
15.01.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 5,32% | - |
12.01.2024 | 29,15 | 29,15 | 29,15 | 29,15 | -0,17% | - |
11.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,34% | - |
10.01.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -4,90% | - |
09.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,49% | - |
08.01.2024 | 30,45 | 30,45 | 30,45 | 30,45 | -2,25% | - |
05.01.2024 | 31,15 | 31,15 | 31,15 | 31,15 | 0,81% | - |
04.01.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -1,44% | - |
03.01.2024 | 31,35 | 31,35 | 31,35 | 31,35 | 0,32% | - |
02.01.2024 | 31,25 | 31,25 | 31,25 | 31,25 | 0,64% | - |
29.12.2023 | 31,05 | 31,05 | 31,05 | 31,05 | -1,58% | - |
28.12.2023 | 31,55 | 31,55 | 31,55 | 31,55 | 0,16% | - |
27.12.2023 | 31,50 | 31,50 | 31,50 | 31,50 | 3,11% | - |
22.12.2023 | 30,55 | 30,55 | 30,55 | 30,55 | 0,49% | - |
21.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -2,09% | - |
20.12.2023 | 31,05 | 31,05 | 31,05 | 31,05 | 1,31% | - |
19.12.2023 | 30,65 | 30,65 | 30,65 | 30,65 | 0,00% | - |
18.12.2023 | 30,65 | 30,65 | 30,65 | 30,65 | 2,00% | - |