Lectra SA LSS
EURONEXT · Frankreich · Technologiedienstleistungen
€20,85+0,10 (+0,48 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €20,85 | +0,48 % | €20,70 | €21,25 | €20,60 | 47,57K |
| 2026-09-30 | €20,75 | -1,19 % | €21,05 | €21,10 | €20,75 | 34,09K |
| 2026-09-29 | €21,00 | +0,48 % | €21,05 | €21,45 | €20,90 | 35,60K |
| 2026-09-28 | €20,90 | -1,88 % | €21,25 | €21,40 | €20,80 | 42,17K |
| 2026-09-25 | €21,30 | +1,43 % | €21,05 | €21,30 | €21,00 | 19,05K |
| 2026-09-24 | €21,00 | -1,87 % | €21,40 | €21,40 | €20,90 | 27,79K |
| 2026-09-23 | €21,40 | +1,66 % | €21,20 | €21,45 | €21,10 | 29,03K |
| 2026-09-22 | €21,05 | 0,00 % | €21,10 | €21,50 | €21,05 | 40,68K |
| 2026-09-21 | €21,05 | +2,68 % | €20,55 | €21,25 | €20,55 | 37,08K |
| 2026-09-18 | €20,50 | -1,20 % | €20,70 | €20,70 | €20,50 | 41,58K |
| 2026-09-17 | €20,75 | -0,48 % | €20,90 | €21,10 | €20,75 | 35,79K |
| 2026-09-16 | €20,85 | -2,11 % | €21,25 | €21,25 | €20,65 | 40,99K |
| 2026-09-15 | €21,30 | -1,39 % | €21,55 | €21,75 | €21,25 | 53,58K |
| 2026-09-14 | €21,60 | +3,10 % | €20,90 | €21,65 | €20,80 | 75,89K |
| 2026-09-11 | €20,95 | -1,64 % | €21,30 | €21,30 | €20,85 | 62,05K |
| 2026-09-10 | €21,30 | -1,16 % | €21,60 | €21,80 | €21,30 | 41,26K |
| 2026-09-09 | €21,55 | -1,60 % | €21,85 | €21,85 | €21,50 | 58,87K |
| 2026-09-08 | €21,90 | +1,39 % | €21,75 | €22,40 | €21,75 | 105,38K |
| 2026-09-07 | €21,60 | -0,92 % | €21,75 | €21,75 | €21,50 | 42,41K |
| 2026-09-04 | €21,80 | -1,36 % | €22,05 | €22,10 | €21,80 | 42,91K |
| 2026-09-03 | €22,10 | +1,38 % | €22,05 | €22,30 | €21,90 | 83,77K |
| 2026-09-02 | €21,80 | -1,36 % | €22,10 | €22,35 | €21,80 | 69,63K |
| 2026-09-01 | €22,10 | -4,33 % | €23,70 | €23,80 | €21,90 | 75,17K |
| 2026-08-31 | €23,10 | 0,00 % | €23,10 | €23,40 | €22,95 | 30,96K |
| 2026-08-28 | €23,10 | +4,29 % | €22,35 | €23,15 | €22,00 | 69,49K |
| 2026-08-27 | €22,15 | -0,89 % | €22,30 | €22,60 | €22,10 | 41,39K |
| 2026-08-26 | €22,35 | -0,45 % | €22,55 | €22,60 | €22,25 | 29,49K |
| 2026-08-25 | €22,45 | -0,22 % | €22,60 | €22,80 | €22,45 | 17,72K |
| 2026-08-24 | €22,50 | -0,66 % | €22,60 | €22,70 | €22,40 | 14,85K |
| 2026-08-21 | €22,65 | +0,22 % | €22,75 | €22,75 | €22,40 | 24,28K |
| 2026-08-20 | €22,60 | 0,00 % | €22,55 | €22,80 | €22,30 | 31,09K |
| 2026-08-19 | €22,60 | +0,67 % | €22,60 | €22,75 | €22,50 | 38,09K |
| 2026-08-18 | €22,45 | -3,85 % | €23,30 | €23,40 | €22,35 | 28,60K |
| 2026-08-17 | €23,35 | -1,27 % | €23,80 | €23,90 | €23,30 | 30,31K |
| 2026-08-14 | €23,65 | +1,28 % | €23,70 | €24,35 | €23,50 | 46,91K |
| 2026-08-13 | €23,35 | -0,85 % | €23,60 | €23,90 | €23,35 | 17,85K |
| 2026-08-12 | €23,55 | +1,07 % | €23,35 | €23,80 | €23,35 | 21,20K |
| 2026-08-11 | €23,30 | +1,30 % | €23,00 | €23,50 | €23,00 | 22,20K |
| 2026-08-10 | €23,00 | +0,66 % | €22,70 | €23,15 | €22,70 | 24,76K |
| 2026-08-07 | €22,85 | +1,11 % | €22,65 | €23,00 | €22,60 | 22,80K |
| 2026-08-06 | €22,60 | +1,57 % | €22,30 | €22,60 | €22,10 | 15,68K |
| 2026-08-05 | €22,25 | +1,37 % | €21,95 | €22,45 | €21,95 | 24,31K |
| 2026-08-04 | €21,95 | +2,33 % | €21,50 | €22,15 | €21,20 | 32,79K |
| 2026-08-03 | €21,45 | +4,63 % | €20,50 | €21,90 | €20,50 | 56,31K |
| 2026-07-31 | €20,50 | +8,93 % | €19,52 | €21,45 | €19,52 | 84,86K |
| 2026-07-30 | €18,82 | +2,84 % | €18,20 | €19,20 | €17,92 | 40,33K |
| 2026-07-29 | €18,30 | -0,76 % | €18,48 | €18,74 | €18,10 | 37,33K |
| 2026-07-28 | €18,44 | -0,54 % | €18,70 | €18,72 | €18,14 | 18,81K |
| 2026-07-27 | €18,54 | +0,76 % | €18,46 | €18,74 | €18,24 | 17,67K |
| 2026-07-24 | €18,40 | +5,26 % | €17,54 | €18,50 | €17,54 | 19,06K |
| 2026-07-23 | €17,48 | -4,69 % | €18,34 | €18,52 | €17,48 | 35,85K |
| 2026-07-22 | €18,34 | +0,33 % | €18,30 | €18,62 | €18,22 | 17,03K |
| 2026-07-21 | €18,28 | -0,65 % | €18,42 | €18,50 | €18,06 | 23,60K |
| 2026-07-20 | €18,40 | +2,68 % | €17,88 | €18,40 | €17,82 | 21,31K |
| 2026-07-17 | €17,92 | -0,44 % | €18,00 | €18,28 | €17,76 | 20,37K |
| 2026-07-16 | €18,00 | +1,47 % | €17,74 | €18,00 | €17,60 | 23,33K |
| 2026-07-15 | €17,74 | +5,47 % | €16,80 | €17,84 | €16,60 | 46,75K |
| 2026-07-14 | €16,82 | -0,47 % | €16,88 | €16,96 | €16,62 | 21,79K |
| 2026-07-13 | €16,90 | -2,42 % | €17,20 | €17,40 | €16,86 | 24,45K |
| 2026-07-10 | €17,32 | -2,48 % | €18,10 | €18,16 | €17,20 | 22,75K |
| 2026-07-09 | €17,76 | +1,83 % | €17,60 | €18,02 | €17,60 | 20,30K |
| 2026-07-08 | €17,44 | -3,75 % | €18,10 | €18,10 | €17,44 | 17,87K |
| 2026-07-07 | €18,12 | -0,11 % | €18,14 | €18,46 | €18,12 | 11,94K |
| 2026-07-06 | €18,14 | -0,44 % | €18,30 | €18,36 | €17,98 | 12,60K |
| 2026-07-03 | €18,22 | -0,44 % | €18,26 | €18,38 | €18,20 | 8,41K |
| 2026-07-02 | €18,30 | +1,55 % | €17,98 | €18,34 | €17,86 | 17,11K |
| 2026-07-01 | €18,02 | +5,01 % | €17,20 | €18,06 | €17,18 | 27,09K |
| 2026-06-30 | €17,16 | +0,35 % | €17,30 | €17,34 | €17,02 | 22,45K |
| 2026-06-29 | €17,10 | -1,27 % | €17,36 | €17,36 | €16,92 | 25,66K |
| 2026-06-26 | €17,32 | +3,84 % | €16,62 | €17,32 | €16,58 | 46,50K |
| 2026-06-25 | €16,68 | +3,09 % | €16,22 | €16,90 | €15,98 | 68,74K |
| 2026-06-24 | €16,18 | -1,94 % | €16,50 | €16,52 | €16,10 | 62,34K |
| 2026-06-23 | €16,50 | 0,00 % | €16,46 | €16,68 | €16,40 | 58,54K |
| 2026-06-22 | €16,50 | -0,48 % | €16,58 | €16,76 | €16,24 | 59,87K |
| 2026-06-19 | €16,58 | -0,48 % | €16,66 | €16,96 | €16,58 | 61,42K |
| 2026-06-18 | €16,66 | +0,73 % | €16,50 | €16,66 | €16,18 | 59,04K |
| 2026-06-17 | €16,54 | -1,08 % | €16,76 | €17,08 | €16,46 | 30,90K |
| 2026-06-16 | €16,72 | +0,84 % | €17,12 | €17,18 | €16,70 | 31,14K |
| 2026-06-15 | €16,58 | +2,09 % | €16,36 | €17,00 | €16,36 | 34,69K |
| 2026-06-12 | €16,24 | -0,37 % | €16,34 | €16,64 | €16,06 | 111,69K |
| 2026-06-11 | €16,30 | 0,00 % | €16,26 | €16,66 | €16,10 | 41,91K |
| 2026-06-10 | €16,30 | -2,04 % | €16,68 | €16,76 | €16,16 | 47,86K |
| 2026-06-09 | €16,64 | +0,24 % | €16,64 | €17,10 | €16,50 | 36,06K |
| 2026-06-08 | €16,60 | -1,19 % | €16,62 | €16,90 | €16,52 | 29,18K |
| 2026-06-05 | €16,80 | 0,00 % | €16,76 | €17,40 | €16,52 | 57,35K |
| 2026-06-04 | €16,80 | -2,33 % | €17,12 | €17,36 | €16,76 | 55,87K |
| 2026-06-03 | €17,20 | -2,60 % | €17,78 | €17,92 | €17,20 | 39,31K |
| 2026-06-02 | €17,66 | +0,91 % | €17,54 | €18,36 | €17,54 | 73,33K |
| 2026-06-01 | €17,50 | +0,69 % | €17,30 | €17,82 | €17,24 | 33,53K |
| 2026-05-29 | €17,38 | +3,70 % | €16,94 | €17,46 | €16,94 | 27,67K |