33,825€
0,67%
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 | 33,88 | 33,23 | 33,78 | 0,52% | - |
| 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% | - |