Lemon Sistemi S.P.A. LS
MIL · Italien · Industriedienstleistungen
€1,370,00 (0,00 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1,39 | -2,80 % | €1,45 | €1,45 | €1,38 | 21,00K |
| 2026-09-29 | €1,43 | +0,70 % | €1,45 | €1,50 | €1,41 | 20,00K |
| 2026-09-28 | €1,42 | -4,05 % | €1,44 | €1,46 | €1,41 | 14,00K |
| 2026-09-25 | €1,48 | -1,33 % | €1,49 | €1,49 | €1,37 | 22,00K |
| 2026-09-24 | €1,50 | -3,85 % | €1,63 | €1,63 | €1,48 | 174,00K |
| 2026-09-23 | €1,56 | +13,04 % | €1,35 | €1,56 | €1,35 | 62,00K |
| 2026-09-22 | €1,38 | +2,22 % | €1,36 | €1,38 | €1,36 | 4,00K |
| 2026-09-21 | €1,35 | -0,74 % | €1,33 | €1,35 | €1,33 | 7,00K |
| 2026-09-18 | €1,36 | +0,74 % | €1,36 | €1,36 | €1,36 | 2,00K |
| 2026-09-17 | €1,35 | +0,75 % | €1,34 | €1,35 | €1,34 | 7,00K |
| 2026-09-16 | €1,34 | 0,00 % | €1,34 | €1,34 | €1,34 | 0 |
| 2026-09-15 | €1,34 | 0,00 % | €1,32 | €1,34 | €1,32 | 3,00K |
| 2026-09-14 | €1,34 | +0,75 % | €1,34 | €1,34 | €1,34 | 1,00K |
| 2026-09-11 | €1,33 | 0,00 % | €1,33 | €1,33 | €1,33 | 0 |
| 2026-09-10 | €1,33 | -3,62 % | €1,34 | €1,34 | €1,33 | 3,00K |
| 2026-09-09 | €1,38 | 0,00 % | €1,38 | €1,38 | €1,38 | 0 |
| 2026-09-08 | €1,38 | +1,47 % | €1,32 | €1,38 | €1,32 | 8,00K |
| 2026-09-07 | €1,36 | +0,74 % | €1,33 | €1,36 | €1,33 | 3,00K |
| 2026-09-04 | €1,35 | 0,00 % | €1,35 | €1,35 | €1,35 | 0 |
| 2026-09-03 | €1,35 | 0,00 % | €1,35 | €1,35 | €1,35 | 0 |
| 2026-09-02 | €1,35 | -0,74 % | €1,35 | €1,35 | €1,35 | 2,00K |
| 2026-09-01 | €1,36 | -1,45 % | €1,36 | €1,36 | €1,36 | 2,00K |
| 2026-08-31 | €1,38 | 0,00 % | €1,38 | €1,38 | €1,38 | 3,00K |
| 2026-08-28 | €1,38 | +0,73 % | €1,34 | €1,38 | €1,33 | 9,00K |
| 2026-08-27 | €1,37 | +1,48 % | €1,35 | €1,37 | €1,34 | 6,00K |
| 2026-08-26 | €1,35 | -0,74 % | €1,37 | €1,37 | €1,35 | 2,00K |
| 2026-08-25 | €1,36 | +0,74 % | €1,36 | €1,36 | €1,35 | 4,00K |
| 2026-08-24 | €1,35 | -1,46 % | €1,37 | €1,37 | €1,34 | 4,00K |
| 2026-08-21 | €1,37 | +0,74 % | €1,37 | €1,37 | €1,37 | 1,00K |
| 2026-08-20 | €1,36 | +0,74 % | €1,37 | €1,37 | €1,36 | 4,00K |
| 2026-08-19 | €1,35 | -0,74 % | €1,35 | €1,35 | €1,34 | 15,00K |
| 2026-08-18 | €1,36 | -1,45 % | €1,38 | €1,38 | €1,36 | 6,00K |
| 2026-08-17 | €1,38 | -1,43 % | €1,40 | €1,40 | €1,38 | 4,00K |
| 2026-08-14 | €1,40 | -0,71 % | €1,40 | €1,40 | €1,39 | 8,00K |
| 2026-08-13 | €1,41 | -2,76 % | €1,47 | €1,47 | €1,41 | 14,00K |
| 2026-08-12 | €1,45 | -1,36 % | €1,51 | €1,55 | €1,43 | 38,00K |
| 2026-08-11 | €1,47 | -2,65 % | €1,52 | €1,52 | €1,47 | 7,00K |
| 2026-08-10 | €1,51 | +5,59 % | €1,56 | €1,56 | €1,49 | 34,00K |
| 2026-08-07 | €1,43 | 0,00 % | €1,43 | €1,43 | €1,43 | 2,00K |
| 2026-08-06 | €1,43 | -4,67 % | €1,47 | €1,50 | €1,42 | 30,00K |
| 2026-08-05 | €1,50 | -0,66 % | €1,52 | €1,52 | €1,46 | 10,00K |
| 2026-08-04 | €1,51 | +2,72 % | €1,47 | €1,59 | €1,47 | 55,00K |
| 2026-08-03 | €1,47 | +2,08 % | €1,46 | €1,48 | €1,46 | 6,00K |
| 2026-07-31 | €1,44 | -0,69 % | €1,44 | €1,44 | €1,44 | 2,00K |
| 2026-07-30 | €1,45 | 0,00 % | €1,45 | €1,46 | €1,45 | 3,00K |
| 2026-07-29 | €1,45 | +1,40 % | €1,43 | €1,46 | €1,39 | 7,00K |
| 2026-07-28 | €1,43 | 0,00 % | €1,43 | €1,43 | €1,43 | 2,00K |
| 2026-07-27 | €1,43 | +2,14 % | €1,43 | €1,43 | €1,43 | 3,00K |
| 2026-07-24 | €1,40 | +2,19 % | €1,38 | €1,41 | €1,38 | 5,00K |
| 2026-07-23 | €1,37 | +0,74 % | €1,34 | €1,37 | €1,30 | 14,00K |
| 2026-07-22 | €1,36 | -0,73 % | €1,35 | €1,36 | €1,33 | 7,00K |
| 2026-07-21 | €1,37 | -3,52 % | €1,39 | €1,39 | €1,33 | 30,00K |
| 2026-07-20 | €1,42 | -0,70 % | €1,43 | €1,43 | €1,42 | 2,00K |
| 2026-07-17 | €1,43 | -2,72 % | €1,45 | €1,45 | €1,42 | 5,00K |
| 2026-07-16 | €1,47 | -1,34 % | €1,45 | €1,49 | €1,42 | 12,00K |
| 2026-07-15 | €1,49 | -2,61 % | €1,52 | €1,52 | €1,47 | 4,00K |
| 2026-07-14 | €1,53 | 0,00 % | €1,53 | €1,53 | €1,53 | 0 |
| 2026-07-13 | €1,53 | 0,00 % | €1,53 | €1,53 | €1,53 | 0 |
| 2026-07-10 | €1,53 | +0,66 % | €1,52 | €1,55 | €1,52 | 4,00K |
| 2026-07-09 | €1,52 | 0,00 % | €1,52 | €1,52 | €1,52 | 3,00K |
| 2026-07-08 | €1,52 | -1,30 % | €1,52 | €1,52 | €1,52 | 1,00K |
| 2026-07-07 | €1,54 | +1,32 % | €1,51 | €1,54 | €1,51 | 2,00K |
| 2026-07-06 | €1,52 | -0,65 % | €1,52 | €1,52 | €1,52 | 2,00K |
| 2026-07-03 | €1,53 | +3,38 % | €1,53 | €1,53 | €1,53 | 4,00K |
| 2026-07-02 | €1,48 | 0,00 % | €1,48 | €1,50 | €1,48 | 7,00K |
| 2026-07-01 | €1,48 | +0,68 % | €1,49 | €1,50 | €1,48 | 11,00K |
| 2026-06-30 | €1,47 | -2,00 % | €1,50 | €1,51 | €1,45 | 24,00K |
| 2026-06-29 | €1,50 | -4,46 % | €1,58 | €1,58 | €1,44 | 23,00K |
| 2026-06-26 | €1,57 | -1,26 % | €1,57 | €1,61 | €1,55 | 16,00K |
| 2026-06-25 | €1,59 | -3,64 % | €1,63 | €1,63 | €1,58 | 31,00K |
| 2026-06-24 | €1,65 | +1,23 % | €1,63 | €1,65 | €1,60 | 20,00K |
| 2026-06-23 | €1,63 | 0,00 % | €1,63 | €1,63 | €1,63 | 4,00K |
| 2026-06-22 | €1,63 | +0,62 % | €1,67 | €1,67 | €1,63 | 5,00K |
| 2026-06-19 | €1,62 | +0,62 % | €1,65 | €1,65 | €1,62 | 4,00K |
| 2026-06-18 | €1,61 | -1,83 % | €1,64 | €1,64 | €1,61 | 11,00K |
| 2026-06-17 | €1,64 | -3,53 % | €1,69 | €1,69 | €1,64 | 18,00K |
| 2026-06-16 | €1,70 | +0,59 % | €1,67 | €1,70 | €1,66 | 8,00K |
| 2026-06-15 | €1,69 | 0,00 % | €1,68 | €1,69 | €1,67 | 12,00K |
| 2026-06-12 | €1,69 | +1,20 % | €1,70 | €1,71 | €1,69 | 18,00K |
| 2026-06-11 | €1,67 | -1,18 % | €1,69 | €1,70 | €1,65 | 9,00K |
| 2026-06-10 | €1,69 | 0,00 % | €1,65 | €1,69 | €1,63 | 15,00K |
| 2026-06-09 | €1,69 | -1,17 % | €1,67 | €1,69 | €1,66 | 16,00K |
| 2026-06-08 | €1,71 | +2,40 % | €1,67 | €1,71 | €1,67 | 9,00K |
| 2026-06-05 | €1,67 | 0,00 % | €1,68 | €1,72 | €1,67 | 8,00K |
| 2026-06-04 | €1,67 | -2,34 % | €1,72 | €1,74 | €1,64 | 27,00K |
| 2026-06-03 | €1,71 | +1,79 % | €1,64 | €1,75 | €1,64 | 54,00K |
| 2026-06-02 | €1,68 | -1,18 % | €1,69 | €1,70 | €1,66 | 14,00K |
| 2026-06-01 | €1,70 | 0,00 % | €1,73 | €1,74 | €1,70 | 9,00K |
| 2026-05-29 | €1,70 | 0,00 % | €1,73 | €1,75 | €1,70 | 27,00K |
| 2026-05-28 | €1,70 | +1,80 % | €1,69 | €1,72 | €1,68 | 9,00K |