34,075€
0,07%
Echtzeit-Aktienkurs Lectra S.A.
Bid:
Ask:
Aktienkurse zur Lectra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.01.2024 | 30,70 | 30,70 | 28,65 | 29,40 | -4,23% | 38.278,00 |
| 08.01.2024 | 30,40 | 30,90 | 29,80 | 30,70 | 0,00% | 11.993,00 |
| 05.01.2024 | 31,30 | 31,30 | 30,70 | 30,70 | -2,38% | 27.622,00 |
| 04.01.2024 | 31,30 | 31,70 | 31,05 | 31,45 | 0,48% | 7.456,00 |
| 03.01.2024 | 31,50 | 31,50 | 30,45 | 31,30 | -0,79% | 9.906,00 |
| 02.01.2024 | 31,35 | 31,75 | 31,30 | 31,55 | 0,96% | 22.835,00 |
| 29.12.2023 | 31,20 | 31,70 | 31,20 | 31,25 | 0,00% | 4.575,00 |
| 28.12.2023 | 31,85 | 31,95 | 31,20 | 31,25 | -1,57% | 2.789,00 |
| 27.12.2023 | 31,70 | 32,20 | 31,50 | 31,75 | 0,32% | 10.258,00 |
| 22.12.2023 | 31,00 | 31,75 | 30,40 | 31,65 | 2,59% | 12.856,00 |
| 21.12.2023 | 30,55 | 31,00 | 30,30 | 30,85 | -0,32% | 5.907,00 |
| 20.12.2023 | 31,25 | 31,70 | 30,40 | 30,95 | -0,96% | 7.861,00 |
| 19.12.2023 | 31,20 | 32,05 | 31,10 | 31,25 | 0,81% | 18.310,00 |
| 18.12.2023 | 30,85 | 31,15 | 30,40 | 31,00 | 0,49% | 8.648,00 |
| 15.12.2023 | 30,75 | 31,25 | 30,30 | 30,85 | 1,98% | 54.131,00 |
| 14.12.2023 | 28,60 | 30,75 | 28,55 | 30,25 | 6,14% | 19.643,00 |
| 13.12.2023 | 28,75 | 28,95 | 28,40 | 28,50 | -1,55% | 8.330,00 |
| 12.12.2023 | 28,90 | 28,95 | 28,15 | 28,95 | 0,17% | 17.050,00 |
| 11.12.2023 | 29,00 | 29,50 | 28,90 | 28,90 | -0,34% | 4.769,00 |
| 08.12.2023 | 28,70 | 29,05 | 28,40 | 29,00 | 1,05% | 10.277,00 |
| 07.12.2023 | 28,60 | 28,90 | 28,30 | 28,70 | 0,00% | 8.263,00 |
| 06.12.2023 | 27,85 | 28,70 | 27,85 | 28,70 | 3,42% | 32.333,00 |
| 05.12.2023 | 27,45 | 27,95 | 27,35 | 27,75 | 0,00% | 7.048,00 |
| 04.12.2023 | 28,40 | 28,45 | 27,45 | 27,75 | -2,29% | 20.733,00 |
| 01.12.2023 | 28,15 | 28,80 | 28,15 | 28,40 | 0,89% | 8.564,00 |
| 30.11.2023 | 28,65 | 28,65 | 27,95 | 28,15 | -1,75% | 12.207,00 |