Lottomatica Group S.P.A. LTMC
MIL · Italien · Verbraucherdienstleistungen
€25,03-0,50 (-1,96 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €25,53 | -0,62 % | €25,70 | €26,00 | €25,32 | 883,52K |
| 2026-09-29 | €25,69 | -1,61 % | €26,14 | €26,29 | €25,69 | 761,90K |
| 2026-09-28 | €26,11 | -1,62 % | €26,60 | €26,73 | €25,95 | 856,63K |
| 2026-09-25 | €26,54 | -0,19 % | €27,00 | €27,16 | €26,31 | 844,33K |
| 2026-09-24 | €26,59 | -3,10 % | €27,31 | €27,39 | €26,39 | 1,25M |
| 2026-09-23 | €27,44 | -1,40 % | €27,89 | €28,13 | €27,20 | 1,16M |
| 2026-09-22 | €27,83 | +1,64 % | €27,30 | €28,04 | €27,24 | 1,10M |
| 2026-09-21 | €27,38 | +1,07 % | €27,10 | €27,47 | €27,06 | 730,45K |
| 2026-09-18 | €27,09 | -1,78 % | €27,50 | €27,56 | €26,98 | 1,71M |
| 2026-09-17 | €27,58 | -0,04 % | €27,75 | €28,03 | €27,46 | 713,83K |
| 2026-09-16 | €27,59 | +2,76 % | €26,81 | €27,59 | €26,63 | 974,22K |
| 2026-09-15 | €26,85 | -1,29 % | €27,08 | €27,27 | €26,53 | 869,27K |
| 2026-09-14 | €27,20 | -0,48 % | €27,43 | €27,76 | €27,06 | 875,42K |
| 2026-09-11 | €27,33 | -0,62 % | €27,46 | €27,68 | €27,23 | 1,43M |
| 2026-09-10 | €27,50 | +5,44 % | €26,14 | €27,58 | €26,04 | 2,55M |
| 2026-09-09 | €26,08 | -0,19 % | €26,07 | €26,47 | €25,46 | 1,28M |
| 2026-09-08 | €26,13 | -0,04 % | €26,30 | €26,67 | €25,85 | 1,76M |
| 2026-09-07 | €26,14 | +7,70 % | €24,31 | €26,59 | €24,28 | 2,67M |
| 2026-09-04 | €24,27 | +0,29 % | €24,04 | €24,92 | €23,83 | 1,53M |
| 2026-09-03 | €24,20 | +5,77 % | €22,63 | €24,64 | €22,32 | 4,23M |
| 2026-09-02 | €22,88 | -7,63 % | €24,38 | €24,38 | €21,92 | 6,62M |
| 2026-09-01 | €24,77 | -2,56 % | €25,40 | €25,51 | €24,77 | 621,56K |
| 2026-08-31 | €25,42 | -0,66 % | €25,62 | €25,80 | €25,42 | 607,51K |
| 2026-08-28 | €25,59 | +2,32 % | €25,05 | €25,73 | €25,05 | 611,98K |
| 2026-08-27 | €25,01 | +0,52 % | €24,90 | €25,17 | €24,82 | 464,54K |
| 2026-08-26 | €24,88 | -1,35 % | €25,17 | €25,41 | €24,71 | 715,80K |
| 2026-08-25 | €25,22 | +1,90 % | €24,89 | €25,28 | €24,82 | 580,60K |
| 2026-08-24 | €24,75 | +1,27 % | €24,53 | €24,85 | €24,40 | 371,44K |
| 2026-08-21 | €24,44 | +1,03 % | €24,17 | €24,65 | €24,07 | 406,26K |
| 2026-08-20 | €24,19 | +1,43 % | €23,85 | €24,26 | €23,74 | 479,52K |
| 2026-08-19 | €23,85 | +0,29 % | €23,91 | €23,91 | €23,50 | 599,93K |
| 2026-08-18 | €23,78 | -1,65 % | €24,18 | €24,33 | €23,78 | 329,95K |
| 2026-08-17 | €24,18 | -1,31 % | €24,46 | €24,79 | €24,18 | 469,94K |
| 2026-08-14 | €24,50 | +0,53 % | €24,48 | €24,80 | €24,48 | 543,33K |
| 2026-08-13 | €24,37 | +0,49 % | €24,43 | €24,58 | €24,24 | 313,89K |
| 2026-08-12 | €24,25 | -0,70 % | €24,42 | €24,66 | €24,20 | 455,40K |
| 2026-08-11 | €24,42 | +1,41 % | €24,09 | €24,61 | €24,00 | 558,12K |
| 2026-08-10 | €24,08 | -0,33 % | €24,15 | €24,25 | €24,05 | 343,90K |
| 2026-08-07 | €24,16 | +0,62 % | €23,95 | €24,56 | €23,82 | 536,80K |
| 2026-08-06 | €24,01 | -1,07 % | €24,33 | €24,41 | €23,88 | 797,31K |
| 2026-08-05 | €24,27 | +1,04 % | €24,02 | €24,98 | €24,02 | 803,95K |
| 2026-08-04 | €24,02 | 0,00 % | €24,03 | €24,47 | €23,95 | 676,00K |
| 2026-08-03 | €24,02 | +2,30 % | €23,52 | €24,08 | €23,41 | 759,07K |
| 2026-07-31 | €23,48 | -0,84 % | €23,60 | €23,77 | €23,46 | 590,15K |
| 2026-07-30 | €23,68 | -0,38 % | €23,80 | €24,10 | €23,67 | 811,09K |
| 2026-07-29 | €23,77 | -4,00 % | €24,54 | €24,57 | €22,96 | 3,22M |
| 2026-07-28 | €24,76 | -1,43 % | €25,44 | €25,58 | €24,41 | 1,15M |
| 2026-07-27 | €25,12 | +3,16 % | €24,75 | €25,14 | €24,52 | 921,09K |
| 2026-07-24 | €24,35 | +0,70 % | €24,18 | €24,52 | €24,16 | 464,54K |
| 2026-07-23 | €24,18 | -1,27 % | €24,47 | €24,51 | €24,14 | 588,77K |
| 2026-07-22 | €24,49 | -0,73 % | €24,71 | €24,75 | €24,37 | 533,31K |
| 2026-07-21 | €24,67 | -0,40 % | €24,70 | €24,95 | €24,38 | 633,92K |
| 2026-07-20 | €24,77 | -1,31 % | €25,08 | €25,39 | €24,72 | 694,90K |
| 2026-07-17 | €25,10 | -0,75 % | €25,23 | €25,44 | €24,96 | 542,10K |
| 2026-07-16 | €25,29 | -1,29 % | €25,50 | €25,57 | €25,00 | 669,58K |
| 2026-07-15 | €25,62 | +0,39 % | €25,26 | €25,81 | €24,86 | 841,97K |
| 2026-07-14 | €25,52 | -1,01 % | €25,55 | €25,87 | €25,49 | 333,52K |
| 2026-07-13 | €25,78 | +0,04 % | €25,61 | €25,79 | €25,48 | 302,20K |
| 2026-07-10 | €25,77 | +1,50 % | €25,31 | €25,77 | €24,98 | 654,42K |
| 2026-07-09 | €25,39 | -1,17 % | €25,69 | €26,04 | €25,38 | 551,59K |
| 2026-07-08 | €25,69 | +0,16 % | €25,61 | €25,76 | €25,19 | 473,05K |
| 2026-07-07 | €25,65 | -0,27 % | €25,78 | €26,21 | €25,56 | 612,54K |
| 2026-07-06 | €25,72 | +0,90 % | €25,49 | €25,74 | €25,34 | 610,20K |
| 2026-07-03 | €25,49 | +3,96 % | €24,58 | €25,51 | €24,53 | 700,49K |
| 2026-07-02 | €24,52 | -0,41 % | €24,65 | €25,12 | €24,52 | 661,97K |
| 2026-07-01 | €24,62 | +1,32 % | €24,44 | €24,65 | €24,23 | 583,59K |
| 2026-06-30 | €24,30 | -0,69 % | €24,26 | €24,82 | €24,07 | 899,13K |
| 2026-06-29 | €24,47 | -0,65 % | €24,80 | €24,90 | €24,47 | 729,46K |
| 2026-06-26 | €24,63 | -2,11 % | €25,12 | €25,16 | €24,34 | 866,40K |
| 2026-06-25 | €25,16 | -0,40 % | €25,30 | €25,35 | €24,14 | 1,23M |
| 2026-06-24 | €25,26 | -2,55 % | €25,78 | €25,96 | €25,18 | 697,95K |
| 2026-06-23 | €25,92 | -1,29 % | €26,14 | €26,49 | €25,89 | 621,63K |
| 2026-06-22 | €26,26 | -0,64 % | €26,23 | €26,65 | €25,79 | 917,82K |
| 2026-06-19 | €26,43 | +1,26 % | €26,20 | €26,43 | €25,64 | 1,77M |
| 2026-06-18 | €26,10 | -0,34 % | €26,24 | €26,43 | €26,04 | 809,16K |
| 2026-06-17 | €26,19 | -0,38 % | €26,30 | €26,55 | €25,98 | 740,19K |
| 2026-06-16 | €26,29 | -1,39 % | €26,83 | €27,00 | €26,27 | 639,89K |
| 2026-06-15 | €26,66 | -3,16 % | €27,70 | €27,70 | €26,57 | 588,91K |
| 2026-06-12 | €27,53 | +2,76 % | €27,14 | €28,08 | €27,13 | 962,10K |
| 2026-06-11 | €26,79 | -1,11 % | €27,09 | €27,33 | €26,72 | 626,87K |
| 2026-06-10 | €27,09 | +2,61 % | €26,55 | €27,40 | €26,41 | 546,03K |
| 2026-06-09 | €26,40 | +1,42 % | €26,09 | €27,01 | €25,97 | 738,90K |
| 2026-06-08 | €26,03 | +0,27 % | €25,85 | €26,17 | €25,80 | 423,13K |
| 2026-06-05 | €25,96 | +0,39 % | €25,96 | €26,23 | €25,82 | 282,19K |
| 2026-06-04 | €25,86 | -0,96 % | €26,08 | €26,26 | €25,85 | 442,54K |
| 2026-06-03 | €26,11 | +1,63 % | €25,72 | €26,45 | €25,62 | 1,14M |
| 2026-06-02 | €25,69 | +1,42 % | €25,59 | €25,87 | €25,43 | 375,69K |
| 2026-06-01 | €25,33 | -0,35 % | €25,42 | €25,50 | €25,04 | 624,73K |
| 2026-05-29 | €25,42 | +0,43 % | €25,26 | €25,71 | €25,09 | 1,51M |
| 2026-05-28 | €25,31 | -0,51 % | €25,16 | €25,39 | €24,88 | 648,03K |