33,750€
2,58%
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 |
|---|---|---|---|---|---|---|
| 17.04.2024 | 33,45 | 34,33 | 33,38 | 34,23 | 1,71% | - |
| 16.04.2024 | 33,43 | 33,75 | 32,95 | 33,65 | 0,07% | - |
| 15.04.2024 | 34,23 | 34,50 | 33,58 | 33,63 | -1,18% | - |
| 12.04.2024 | 34,30 | 34,35 | 33,90 | 34,03 | 1,11% | - |
| 11.04.2024 | 33,28 | 34,25 | 33,13 | 33,65 | 1,13% | - |
| 10.04.2024 | 34,15 | 34,28 | 33,18 | 33,28 | -2,42% | - |
| 09.04.2024 | 34,18 | 34,95 | 33,98 | 34,10 | -0,37% | - |
| 08.04.2024 | 33,80 | 34,38 | 33,70 | 34,23 | 1,41% | 300,00 |
| 05.04.2024 | 33,23 | 33,80 | 33,18 | 33,75 | 1,66% | - |
| 04.04.2024 | 32,90 | 33,95 | 32,90 | 33,20 | 0,76% | - |
| 03.04.2024 | 32,35 | 33,00 | 32,35 | 32,95 | 1,38% | - |
| 02.04.2024 | 32,48 | 32,65 | 31,90 | 32,50 | 0,00% | 600,00 |
| 28.03.2024 | 32,15 | 32,55 | 31,68 | 32,50 | 1,17% | - |
| 27.03.2024 | 32,53 | 33,18 | 32,05 | 32,13 | -1,15% | - |
| 26.03.2024 | 32,30 | 32,55 | 32,00 | 32,50 | 0,78% | - |
| 25.03.2024 | 32,28 | 32,60 | 32,20 | 32,25 | -0,15% | - |
| 22.03.2024 | 32,33 | 32,45 | 31,83 | 32,30 | -0,31% | - |
| 21.03.2024 | 32,25 | 32,75 | 31,63 | 32,40 | 2,53% | - |
| 20.03.2024 | 31,20 | 32,20 | 31,15 | 31,60 | 1,28% | - |
| 19.03.2024 | 30,90 | 31,35 | 30,70 | 31,20 | 1,38% | - |
| 18.03.2024 | 31,05 | 31,25 | 30,65 | 30,78 | -0,89% | - |
| 15.03.2024 | 30,98 | 31,30 | 30,80 | 31,05 | 0,16% | - |
| 14.03.2024 | 31,35 | 31,55 | 30,90 | 31,00 | -1,12% | - |
| 13.03.2024 | 31,35 | 31,75 | 31,20 | 31,35 | 0,00% | - |
| 12.03.2024 | 31,20 | 31,75 | 31,13 | 31,35 | 0,64% | - |
| 11.03.2024 | 31,10 | 31,28 | 30,85 | 31,15 | 0,00% | - |
| 08.03.2024 | 31,45 | 31,50 | 30,95 | 31,15 | -0,95% | - |
| 07.03.2024 | 31,95 | 32,15 | 31,35 | 31,45 | -2,02% | - |
| 06.03.2024 | 31,20 | 32,30 | 31,15 | 32,10 | 3,05% | - |
| 05.03.2024 | 31,75 | 32,10 | 31,05 | 31,15 | -2,35% | - |
| 04.03.2024 | 31,43 | 32,68 | 31,40 | 31,90 | 1,43% | - |
| 01.03.2024 | 31,05 | 31,45 | 30,75 | 31,45 | 1,45% | - |
| 29.02.2024 | 30,78 | 31,15 | 30,78 | 31,00 | 0,73% | - |
| 28.02.2024 | 30,90 | 31,30 | 30,65 | 30,78 | -1,36% | - |
| 27.02.2024 | 30,60 | 31,30 | 30,55 | 31,20 | 1,96% | - |
| 26.02.2024 | 31,00 | 31,05 | 30,20 | 30,60 | -1,53% | - |
| 23.02.2024 | 31,18 | 31,43 | 30,70 | 31,08 | -0,40% | - |
| 22.02.2024 | 32,00 | 32,10 | 31,10 | 31,20 | -1,89% | - |
| 21.02.2024 | 32,95 | 32,95 | 31,15 | 31,80 | -0,24% | - |
| 20.02.2024 | 33,48 | 33,48 | 31,80 | 31,88 | -4,49% | - |
| 19.02.2024 | 34,75 | 35,05 | 33,38 | 33,38 | -4,09% | - |
| 16.02.2024 | 33,43 | 35,18 | 33,15 | 34,80 | 4,43% | - |
| 15.02.2024 | 31,23 | 33,95 | 30,55 | 33,33 | 6,81% | - |
| 14.02.2024 | 31,03 | 31,40 | 30,98 | 31,20 | 0,65% | - |
| 13.02.2024 | 31,10 | 31,70 | 30,85 | 31,00 | -0,48% | - |
| 12.02.2024 | 31,48 | 31,65 | 30,95 | 31,15 | -1,11% | - |
| 09.02.2024 | 32,00 | 32,30 | 31,03 | 31,50 | -1,64% | - |
| 08.02.2024 | 31,95 | 32,08 | 31,70 | 32,03 | 0,23% | - |
| 07.02.2024 | 31,95 | 32,50 | 31,48 | 31,95 | 0,00% | - |
| 06.02.2024 | 32,05 | 32,35 | 31,75 | 31,95 | -0,31% | - |
| 05.02.2024 | 31,05 | 32,10 | 30,75 | 32,05 | 3,14% | - |
| 02.02.2024 | 32,93 | 32,93 | 30,65 | 31,08 | -5,48% | - |
| 01.02.2024 | 32,83 | 33,33 | 32,30 | 32,88 | 0,08% | - |
| 31.01.2024 | 32,65 | 33,10 | 32,35 | 32,85 | 0,31% | - |
| 30.01.2024 | 33,23 | 33,28 | 32,55 | 32,75 | -1,58% | - |
| 29.01.2024 | 32,75 | 33,53 | 31,88 | 33,28 | 1,45% | - |
| 26.01.2024 | 31,90 | 32,83 | 31,50 | 32,80 | 2,50% | - |
| 25.01.2024 | 32,20 | 32,30 | 31,55 | 32,00 | -0,78% | - |
| 24.01.2024 | 33,08 | 33,18 | 32,10 | 32,25 | -1,90% | - |
| 23.01.2024 | 32,80 | 33,28 | 32,50 | 32,88 | 0,69% | - |
| 22.01.2024 | 30,15 | 33,15 | 30,13 | 32,65 | 8,38% | - |
| 19.01.2024 | 30,30 | 30,40 | 29,78 | 30,13 | -0,50% | - |
| 18.01.2024 | 30,40 | 30,80 | 30,03 | 30,28 | -0,25% | - |
| 17.01.2024 | 30,03 | 30,60 | 29,63 | 30,35 | 0,17% | - |
| 16.01.2024 | 30,45 | 31,10 | 30,25 | 30,30 | -0,98% | - |
| 15.01.2024 | 31,18 | 31,18 | 30,18 | 30,60 | -1,61% | - |
| 12.01.2024 | 29,48 | 31,20 | 29,33 | 31,10 | 6,05% | - |
| 11.01.2024 | 29,50 | 29,60 | 28,98 | 29,33 | -0,17% | - |
| 10.01.2024 | 29,38 | 29,63 | 28,65 | 29,38 | -0,34% | 1.400,00 |
| 09.01.2024 | 30,90 | 31,15 | 28,68 | 29,48 | -4,77% | - |
| 08.01.2024 | 30,75 | 31,20 | 29,83 | 30,95 | 0,65% | - |
| 05.01.2024 | 31,40 | 31,70 | 30,68 | 30,75 | -2,38% | - |
| 04.01.2024 | 31,18 | 31,70 | 31,05 | 31,50 | 1,12% | - |
| 03.01.2024 | 31,60 | 31,70 | 30,40 | 31,15 | -1,58% | - |
| 02.01.2024 | 31,75 | 31,75 | 31,38 | 31,65 | 0,48% | - |
| 29.12.2023 | 31,38 | 31,65 | 31,30 | 31,50 | 0,64% | - |
| 28.12.2023 | 31,90 | 31,90 | 31,25 | 31,30 | -1,57% | - |
| 27.12.2023 | 31,80 | 32,13 | 31,60 | 31,80 | 0,47% | - |
| 22.12.2023 | 30,85 | 31,70 | 30,30 | 31,65 | 2,10% | - |
| 21.12.2023 | 30,68 | 31,00 | 30,28 | 31,00 | 1,31% | - |
| 20.12.2023 | 31,40 | 31,75 | 30,40 | 30,60 | -2,55% | 100,00 |
| 19.12.2023 | 30,95 | 32,05 | 30,90 | 31,40 | 2,11% | 2.025,00 |
| 18.12.2023 | 30,95 | 31,15 | 30,50 | 30,75 | -0,65% | - |
| 15.12.2023 | 30,35 | 31,23 | 30,33 | 30,95 | 2,15% | - |
| 14.12.2023 | 28,80 | 30,70 | 28,55 | 30,30 | 5,48% | - |
| 13.12.2023 | 28,63 | 28,95 | 28,43 | 28,73 | 0,17% | - |
| 12.12.2023 | 28,98 | 29,10 | 28,18 | 28,68 | -1,04% | - |
| 11.12.2023 | 28,88 | 29,45 | 28,88 | 28,98 | 0,17% | - |
| 08.12.2023 | 28,88 | 29,05 | 28,40 | 28,93 | 0,17% | - |
| 07.12.2023 | 28,58 | 28,93 | 28,23 | 28,88 | 2,21% | - |
| 06.12.2023 | 27,73 | 28,83 | 27,70 | 28,25 | 1,99% | - |
| 05.12.2023 | 27,60 | 27,90 | 27,40 | 27,70 | 0,00% | - |
| 04.12.2023 | 28,48 | 28,58 | 27,53 | 27,70 | -2,72% | - |
| 01.12.2023 | 28,43 | 28,75 | 28,18 | 28,48 | 0,35% | - |
| 30.11.2023 | 28,50 | 28,63 | 27,98 | 28,38 | 0,09% | - |
| 29.11.2023 | 28,68 | 29,28 | 28,35 | 28,35 | -1,13% | - |
| 28.11.2023 | 28,60 | 28,85 | 28,38 | 28,68 | 0,17% | - |
| 27.11.2023 | 29,28 | 29,33 | 28,38 | 28,63 | -2,39% | - |
| 24.11.2023 | 28,05 | 29,68 | 28,03 | 29,33 | 4,45% | - |
| 23.11.2023 | 28,28 | 28,38 | 27,40 | 28,08 | -0,71% | - |