38,955€
0,33%
Echtzeit-Aktienkurs Lectra S.A.
Bid:
Ask:
Aktienkurse zur Lectra S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2021 | 39,18 | 39,18 | 39,18 | 39,18 | 1,16% | - |
| 15.12.2021 | 39,13 | 39,13 | 38,73 | 38,73 | -0,77% | - |
| 14.12.2021 | 39,05 | 39,05 | 39,03 | 39,03 | -1,01% | - |
| 13.12.2021 | 39,93 | 39,93 | 39,43 | 39,43 | -2,89% | - |
| 02.12.2021 | 40,60 | 40,60 | 40,60 | 40,60 | -4,47% | - |
| 25.11.2021 | 42,50 | 42,50 | 42,50 | 42,50 | 2,41% | - |
| 23.11.2021 | 41,50 | 41,50 | 41,50 | 41,50 | 0,00% | - |
| 22.11.2021 | 41,50 | 41,50 | 41,50 | 41,50 | 0,61% | - |
| 18.11.2021 | 41,25 | 41,25 | 41,25 | 41,25 | 8,98% | - |
| 28.10.2021 | 37,85 | 37,85 | 37,85 | 37,85 | 0,00% | - |
| 27.10.2021 | 37,85 | 37,85 | 37,85 | 37,85 | 0,00% | - |
| 26.10.2021 | 37,85 | 37,85 | 37,85 | 37,85 | 0,00% | - |
| 22.10.2021 | 37,85 | 37,85 | 37,85 | 37,85 | 0,00% | - |
| 21.10.2021 | 37,85 | 37,85 | 37,85 | 37,85 | 0,00% | - |
| 20.10.2021 | 37,85 | 37,85 | 37,85 | 37,85 | 0,00% | - |
| 19.10.2021 | 37,85 | 37,85 | 37,85 | 37,85 | 0,00% | - |
| 18.10.2021 | 37,85 | 37,85 | 37,85 | 37,85 | 0,00% | - |
| 15.10.2021 | 37,85 | 37,85 | 37,85 | 37,85 | inf% | - |
| 14.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 12.10.2021 | 33,50 | 33,50 | 33,00 | 33,00 | inf% | - |
| 07.09.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 23.08.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 20.08.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 19.08.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 17.08.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 12.08.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 10.08.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 09.08.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 06.08.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 05.08.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 29.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 16.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 13.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 12.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 09.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 24.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 15.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 10.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 09.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 31.03.2021 | 28,08 | 28,08 | 28,08 | 28,08 | 0,00% | - |
| 24.03.2021 | 28,08 | 28,08 | 28,08 | 28,08 | 0,00% | - |
| 22.03.2021 | 28,08 | 28,08 | 28,08 | 28,08 | 0,18% | - |
| 11.03.2021 | 28,03 | 28,03 | 28,03 | 28,03 | 0,54% | - |
| 10.03.2021 | 28,68 | 28,68 | 27,83 | 27,88 | -2,79% | - |
| 09.03.2021 | 27,95 | 29,30 | 27,95 | 28,68 | 6,30% | - |
| 05.03.2021 | 27,71 | 27,71 | 26,95 | 26,98 | -1,73% | - |
| 04.03.2021 | 27,55 | 27,55 | 27,38 | 27,45 | -1,35% | - |
| 03.03.2021 | 27,86 | 27,91 | 27,80 | 27,83 | -0,02% | - |
| 02.03.2021 | 27,81 | 27,91 | 27,81 | 27,83 | -0,87% | - |
| 01.03.2021 | 28,13 | 28,13 | 27,90 | 28,08 | -0,53% | - |
| 26.02.2021 | 27,56 | 28,23 | 27,56 | 28,23 | 1,62% | - |
| 25.02.2021 | 27,76 | 27,88 | 27,61 | 27,78 | -1,35% | - |
| 24.02.2021 | 28,28 | 28,35 | 28,15 | 28,16 | -1,90% | - |
| 23.02.2021 | 28,85 | 28,85 | 28,70 | 28,70 | -1,80% | - |
| 19.02.2021 | 28,95 | 29,33 | 28,88 | 29,23 | 1,74% | - |
| 18.02.2021 | 29,43 | 29,43 | 28,58 | 28,73 | -2,46% | - |
| 17.02.2021 | 30,86 | 30,86 | 29,45 | 29,45 | -6,74% | - |
| 16.02.2021 | 31,76 | 31,81 | 31,58 | 31,58 | -0,24% | - |
| 15.02.2021 | 32,31 | 32,31 | 31,66 | 31,66 | -1,62% | - |
| 12.02.2021 | 32,38 | 32,55 | 31,90 | 32,18 | -0,77% | - |
| 11.02.2021 | 31,20 | 32,43 | 31,20 | 32,43 | 30,46% | - |
| 03.02.2021 | 24,86 | 24,86 | 24,86 | 24,86 | 5,52% | - |
| 27.01.2021 | 23,46 | 23,56 | 23,46 | 23,56 | -3,97% | - |
| 19.01.2021 | 24,51 | 24,56 | 24,51 | 24,53 | -2,39% | - |
| 07.01.2021 | 25,16 | 25,16 | 25,13 | 25,13 | -0,69% | - |
| 06.01.2021 | 25,36 | 25,41 | 25,28 | 25,31 | 0,92% | - |
| 04.01.2021 | 25,08 | 25,08 | 25,08 | 25,08 | -0,20% | - |
| 31.12.2020 | 24,75 | 25,13 | 24,73 | 25,13 | 0,40% | - |
| 30.12.2020 | 24,73 | 25,50 | 24,63 | 25,03 | 1,73% | - |
| 29.12.2020 | 24,43 | 24,98 | 24,38 | 24,60 | -0,20% | - |
| 28.12.2020 | 24,73 | 24,90 | 24,38 | 24,65 | -0,70% | - |
| 24.12.2020 | 24,95 | 25,00 | 24,40 | 24,83 | -0,30% | - |
| 23.12.2020 | 24,65 | 25,20 | 24,30 | 24,90 | 0,30% | - |
| 22.12.2020 | 24,05 | 25,03 | 24,05 | 24,83 | 1,12% | - |
| 21.12.2020 | 24,13 | 24,55 | 23,75 | 24,55 | 2,51% | - |
| 18.12.2020 | 24,80 | 25,33 | 23,88 | 23,95 | -3,91% | - |
| 17.12.2020 | 24,65 | 25,50 | 24,40 | 24,93 | 2,05% | - |
| 16.12.2020 | 24,48 | 24,78 | 24,13 | 24,43 | -0,81% | - |
| 15.12.2020 | 22,55 | 24,88 | 22,28 | 24,63 | 2,50% | - |
| 14.12.2020 | 22,43 | 24,68 | 22,18 | 24,03 | -1,94% | - |
| 11.12.2020 | 24,18 | 24,63 | 24,10 | 24,50 | 0,82% | - |
| 10.12.2020 | 23,93 | 24,58 | 23,85 | 24,30 | 0,52% | - |
| 09.12.2020 | 24,43 | 24,43 | 23,68 | 24,18 | -0,41% | - |
| 08.12.2020 | 24,28 | 24,75 | 24,15 | 24,28 | -0,92% | - |
| 07.12.2020 | 24,48 | 24,75 | 24,28 | 24,50 | -0,51% | - |
| 04.12.2020 | 24,20 | 25,03 | 23,93 | 24,63 | 2,71% | - |
| 03.12.2020 | 23,78 | 24,20 | 23,50 | 23,98 | 1,37% | - |
| 02.12.2020 | 23,00 | 23,88 | 22,88 | 23,65 | 3,28% | - |
| 01.12.2020 | 21,83 | 23,75 | 21,83 | 22,90 | 3,62% | - |
| 30.11.2020 | 21,60 | 22,10 | 21,33 | 22,10 | 2,31% | - |
| 27.11.2020 | 21,58 | 21,80 | 21,40 | 21,60 | 0,93% | - |
| 26.11.2020 | 21,55 | 22,15 | 21,20 | 21,40 | 0,12% | - |
| 25.11.2020 | 21,45 | 21,48 | 21,15 | 21,38 | -0,70% | - |
| 24.11.2020 | 20,98 | 21,53 | 20,70 | 21,53 | 3,99% | - |
| 23.11.2020 | 20,30 | 20,98 | 20,19 | 20,70 | 0,85% | - |
| 20.11.2020 | 20,50 | 20,78 | 20,10 | 20,53 | -0,85% | - |
| 19.11.2020 | 20,55 | 21,00 | 20,02 | 20,70 | 0,73% | - |
| 18.11.2020 | 20,80 | 20,88 | 20,18 | 20,55 | 0,24% | - |
| 17.11.2020 | 20,80 | 21,15 | 20,15 | 20,50 | -1,20% | - |
| 16.11.2020 | 20,50 | 21,43 | 20,28 | 20,75 | 1,47% | - |