Comparing Back to the side-by-side chart ↗
Lottomatica Group SpA (LOTMY) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 27.14 | 27.29 | 26.84 | 27.05 | +1.35% | 3,839 |
| 2026-10-15 | 26.71 | 27.00 | 26.60 | 26.69 | +1.20% | 8,641 |
| 2026-10-14 | 26.52 | 26.60 | 26.37 | 26.37 | -0.89% | 3,115 |
| 2026-10-13 | 26.78 | 27.05 | 26.59 | 26.61 | -1.66% | 4,170 |
| 2026-10-12 | 27.19 | 27.20 | 27.06 | 27.06 | -2.05% | 6,898 |
| 2026-10-09 | 27.50 | 27.73 | 27.40 | 27.63 | +2.20% | 31,084 |
| 2026-10-08 | 27.43 | 27.62 | 27.03 | 27.03 | -0.90% | 29,887 |
| 2026-10-07 | 27.22 | 27.32 | 26.95 | 27.27 | -2.71% | 3,215 |
| 2026-10-06 | 28.10 | 28.42 | 27.84 | 28.04 | +0.02% | 19,036 |
| 2026-10-05 | 27.86 | 28.28 | 27.71 | 28.03 | -2.35% | 5,116 |
| 2026-10-02 | 28.56 | 29.02 | 28.49 | 28.70 | +2.32% | 3,133 |
| 2026-10-01 | 29.78 | 29.78 | 28.01 | 28.05 | -4.16% | 6,657 |
| 2026-09-30 | 29.48 | 29.99 | 29.27 | 29.27 | -0.14% | 4,000 |
| 2026-09-29 | 29.25 | 29.31 | 29.18 | 29.31 | -1.83% | 5,342 |
| 2026-09-28 | 30.09 | 30.09 | 29.85 | 29.86 | -1.91% | 42,334 |
| 2026-09-25 | 30.34 | 30.63 | 30.33 | 30.44 | -0.16% | 3,698 |
| 2026-09-24 | 30.37 | 30.49 | 30.27 | 30.49 | -2.25% | 2,175 |
| 2026-09-23 | 30.98 | 31.19 | 30.98 | 31.19 | -3.57% | 10,274 |
| 2026-09-22 | 31.94 | 32.35 | 31.94 | 32.35 | +2.20% | 1,630 |
| 2026-09-21 | 31.29 | 31.65 | 31.21 | 31.65 | +1.02% | 7,539 |
| 2026-09-18 | 31.19 | 31.34 | 30.91 | 31.33 | -1.37% | 4,447 |
| 2026-09-17 | 31.95 | 31.95 | 31.55 | 31.77 | +0.74% | 3,349 |
| 2026-09-16 | 31.41 | 31.70 | 31.30 | 31.53 | +1.78% | 4,339 |
| 2026-09-15 | 31.22 | 31.25 | 30.80 | 30.98 | -1.59% | 21,818 |
| 2026-09-14 | 31.53 | 31.55 | 31.22 | 31.48 | -0.50% | 4,742 |
| 2026-09-11 | 31.83 | 32.06 | 31.57 | 31.64 | -0.57% | 10,511 |
| 2026-09-10 | 31.21 | 31.92 | 31.21 | 31.82 | +4.05% | 2,928 |
| 2026-09-09 | 30.15 | 30.59 | 30.11 | 30.58 | +1.14% | 6,129 |
| 2026-09-08 | 30.04 | 30.48 | 30.04 | 30.23 | +7.60% | 14,830 |
| 2026-09-07 | 30.40 | 30.40 | 28.10 | 28.10 | +0.00% | 247 |
| 2026-09-04 | 28.35 | 28.53 | 28.10 | 28.10 | +0.64% | 5,853 |
| 2026-09-03 | 28.03 | 28.18 | 27.83 | 27.92 | +6.81% | 1,065,067 |
| 2026-09-02 | 25.99 | 26.46 | 25.94 | 26.14 | -8.89% | 1,310,527 |
| 2026-09-01 | 29.00 | 29.00 | 28.62 | 28.69 | -2.92% | 5,828 |
| 2026-08-31 | 29.68 | 29.68 | 29.44 | 29.55 | -0.62% | 6,442 |
| 2026-08-28 | 29.54 | 29.73 | 29.51 | 29.73 | +2.43% | 4,079 |
| 2026-08-27 | 29.28 | 29.36 | 29.03 | 29.03 | +1.65% | 36,985 |
| 2026-08-26 | 29.23 | 29.23 | 28.56 | 28.56 | -2.89% | 4,289 |
| 2026-08-25 | 29.00 | 29.84 | 29.00 | 29.41 | +2.05% | 4,550 |
| 2026-08-24 | 28.44 | 29.18 | 28.44 | 28.82 | +0.75% | 5,113 |
| 2026-08-21 | 28.66 | 28.74 | 28.50 | 28.61 | +1.47% | 3,455 |
| 2026-08-20 | 28.23 | 28.45 | 28.09 | 28.19 | +1.40% | 5,107 |
| 2026-08-19 | 27.59 | 27.80 | 27.56 | 27.80 | +1.16% | 49,566 |
| 2026-08-18 | 27.68 | 27.84 | 27.42 | 27.48 | -2.30% | 41,970 |
| 2026-08-17 | 28.46 | 28.46 | 28.06 | 28.13 | -0.30% | 173,324 |
| 2026-08-14 | 28.58 | 28.65 | 28.19 | 28.21 | +0.72% | 44,871 |
| 2026-08-13 | 28.16 | 28.16 | 27.52 | 28.01 | +0.38% | 4,253 |
| 2026-08-12 | 28.35 | 28.35 | 27.73 | 27.91 | -0.23% | 4,472 |
| 2026-08-11 | 28.05 | 28.12 | 27.95 | 27.97 | +0.93% | 4,019 |
| 2026-08-10 | 27.88 | 28.05 | 27.70 | 27.71 | -0.72% | 9,530 |
| 2026-08-07 | 28.76 | 28.76 | 27.52 | 27.91 | +1.16% | 8,199 |
| 2026-08-06 | 27.75 | 27.75 | 27.33 | 27.59 | -1.69% | 8,361 |
| 2026-08-05 | 28.50 | 28.50 | 27.94 | 28.07 | +1.47% | 64,756 |
| 2026-08-04 | 27.80 | 27.95 | 27.61 | 27.66 | +0.51% | 6,399 |
| 2026-08-03 | 27.19 | 27.62 | 27.19 | 27.52 | +1.91% | 12,053 |
| 2026-07-31 | 26.98 | 27.06 | 26.89 | 27.01 | -0.42% | 4,959 |
| 2026-07-30 | 27.29 | 27.40 | 27.05 | 27.12 | +0.08% | 10,702 |
| 2026-07-29 | 26.63 | 27.20 | 26.16 | 27.10 | -3.17% | 8,998 |
| 2026-07-28 | 28.27 | 28.30 | 27.99 | 27.99 | -1.61% | 11,308 |
| 2026-07-27 | 28.39 | 28.51 | 28.27 | 28.45 | +3.30% | 5,297 |
| 2026-07-24 | 27.56 | 27.81 | 27.54 | 27.54 | +0.47% | 4,537 |
| 2026-07-23 | 27.71 | 27.78 | 27.30 | 27.41 | -1.86% | 10,948 |
| 2026-07-22 | 27.84 | 27.96 | 27.71 | 27.93 | -0.86% | 6,005 |
| 2026-07-21 | 28.37 | 28.37 | 28.16 | 28.17 | -0.11% | 3,162 |
| 2026-07-20 | 28.43 | 28.45 | 28.18 | 28.20 | -1.67% | 10,343 |
| 2026-07-17 | 28.91 | 29.09 | 28.60 | 28.68 | -0.68% | 4,997 |
| 2026-07-16 | 29.07 | 29.11 | 28.78 | 28.88 | -1.77% | 7,300 |
| 2026-07-15 | 28.79 | 29.43 | 28.79 | 29.40 | +0.34% | 8,914 |
| 2026-07-14 | 29.25 | 29.48 | 29.09 | 29.30 | +1.11% | 4,114 |
| 2026-07-13 | 29.45 | 29.59 | 28.98 | 28.98 | -1.82% | 14,942 |
| 2026-07-10 | 29.19 | 29.65 | 29.11 | 29.52 | +1.94% | 7,842 |
| 2026-07-09 | 29.37 | 29.66 | 28.95 | 28.95 | -1.49% | 5,470 |
| 2026-07-08 | 29.29 | 29.57 | 29.26 | 29.39 | +0.19% | 3,019 |
| 2026-07-07 | 29.59 | 29.59 | 29.34 | 29.34 | +0.08% | 4,395 |
| 2026-07-06 | 29.25 | 29.36 | 29.00 | 29.31 | +5.10% | 10,859 |
| 2026-07-03 | 28.80 | 28.80 | 27.89 | 27.89 | +0.00% | 312 |
| 2026-07-02 | 28.36 | 28.76 | 27.89 | 27.89 | -0.59% | 9,180 |
| 2026-07-01 | 27.66 | 28.06 | 27.66 | 28.06 | +1.29% | 7,222 |
| 2026-06-30 | 27.75 | 27.89 | 27.70 | 27.70 | -0.88% | 6,123 |
| 2026-06-29 | 27.98 | 28.13 | 27.94 | 27.95 | -0.02% | 8,804 |
| 2026-06-26 | 28.43 | 28.43 | 27.93 | 27.95 | -2.34% | 8,246 |
| 2026-06-25 | 28.50 | 28.69 | 28.30 | 28.62 | +0.25% | 9,105 |
| 2026-06-24 | 29.18 | 29.42 | 28.53 | 28.55 | -3.12% | 17,390 |
| 2026-06-23 | 30.03 | 30.03 | 29.39 | 29.47 | -1.14% | 6,661 |
| 2026-06-22 | 29.88 | 29.98 | 29.74 | 29.81 | -0.23% | 7,745 |
| 2026-06-19 | 29.74 | 30.55 | 29.74 | 29.88 | +0.00% | 349 |
| 2026-06-18 | 30.22 | 30.23 | 29.88 | 29.88 | -0.21% | 8,198 |
| 2026-06-17 | 30.65 | 30.65 | 29.82 | 29.94 | -1.94% | 8,976 |
| 2026-06-16 | 30.73 | 30.79 | 30.40 | 30.54 | -1.25% | 6,302 |
| 2026-06-15 | 31.43 | 31.51 | 30.33 | 30.92 | -2.55% | 16,105 |
| 2026-06-12 | 32.02 | 32.06 | 31.72 | 31.73 | +1.52% | 5,857 |
| 2026-06-11 | 31.09 | 31.28 | 30.86 | 31.26 | +0.15% | 8,236 |
| 2026-06-10 | 30.75 | 31.48 | 30.75 | 31.21 | +2.02% | 4,421 |
| 2026-06-09 | 30.70 | 31.12 | 30.39 | 30.59 | +1.24% | 10,918 |
| 2026-06-08 | 30.12 | 30.33 | 29.97 | 30.21 | +1.17% | 9,074 |
| 2026-06-05 | 30.21 | 30.24 | 29.85 | 29.86 | -0.50% | 4,178 |
| 2026-06-04 | 30.22 | 30.23 | 30.02 | 30.02 | -1.07% | 4,128 |
| 2026-06-03 | 30.38 | 30.38 | 29.99 | 30.34 | +1.74% | 5,854 |
| 2026-06-02 | 29.70 | 29.91 | 29.64 | 29.82 | +0.63% | 7,951 |
| 2026-06-01 | 29.35 | 29.92 | 29.20 | 29.64 | -0.02% | 6,495 |
| 2026-05-29 | 29.48 | 30.14 | 29.45 | 29.64 | +0.91% | 91,064 |
| 2026-05-28 | 29.36 | 29.42 | 29.16 | 29.37 | -0.40% | 11,889 |
| 2026-05-27 | 29.57 | 29.71 | 29.20 | 29.49 | +0.63% | 7,444 |
| 2026-05-26 | 29.08 | 29.36 | 29.08 | 29.30 | +0.35% | 4,960 |
| 2026-05-22 | 28.89 | 29.24 | 28.82 | 29.20 | -0.28% | 9,556 |
| 2026-05-21 | 29.04 | 29.30 | 28.92 | 29.29 | -2.06% | 8,044 |
| 2026-05-20 | 29.52 | 29.90 | 29.45 | 29.90 | +0.67% | 6,216 |
| 2026-05-19 | 29.66 | 29.90 | 29.44 | 29.70 | -1.18% | 12,651 |
| 2026-05-18 | 29.96 | 30.49 | 29.58 | 30.05 | -0.55% | 14,994 |
| 2026-05-15 | 30.34 | 30.50 | 30.17 | 30.22 | -1.02% | 9,669 |
| 2026-05-14 | 30.77 | 31.34 | 30.53 | 30.53 | -0.96% | 10,107 |
| 2026-05-13 | 29.98 | 31.03 | 29.98 | 30.82 | -1.11% | 7,863 |
| 2026-05-12 | 31.02 | 31.50 | 30.86 | 31.17 | -0.45% | 6,394 |
| 2026-05-11 | 30.93 | 31.31 | 30.79 | 31.31 | -1.74% | 11,009 |
| 2026-05-08 | 31.79 | 32.05 | 31.54 | 31.86 | -1.80% | 20,135 |
| 2026-05-07 | 32.97 | 33.04 | 32.32 | 32.45 | +0.56% | 8,828 |
| 2026-05-06 | 29.18 | 32.42 | 29.18 | 32.27 | +12.30% | 25,789 |
| 2026-05-05 | 28.92 | 29.18 | 28.50 | 28.73 | -0.32% | 12,405 |
| 2026-05-04 | 28.67 | 29.12 | 28.67 | 28.83 | -1.37% | 11,819 |
| 2026-05-01 | 29.31 | 29.57 | 29.12 | 29.23 | -0.08% | 40,614 |
| 2026-04-30 | 29.38 | 29.65 | 29.25 | 29.25 | +1.21% | 45,312 |
| 2026-04-29 | 29.18 | 29.64 | 28.83 | 28.90 | -3.22% | 29,115 |
| 2026-04-28 | 30.36 | 30.36 | 29.57 | 29.86 | -2.49% | 18,193 |
| 2026-04-27 | 30.70 | 30.91 | 30.24 | 30.62 | +0.24% | 14,319 |
| 2026-04-24 | 30.24 | 30.62 | 30.24 | 30.55 | +1.03% | 22,386 |
| 2026-04-23 | 30.22 | 30.80 | 30.07 | 30.24 | +0.13% | 35,423 |
| 2026-04-22 | 30.37 | 30.37 | 29.87 | 30.20 | -0.71% | 68,476 |
| 2026-04-21 | 30.16 | 30.46 | 29.67 | 30.41 | -3.64% | 130,222 |
| 2026-04-20 | 31.55 | 31.87 | 31.20 | 31.57 | -4.27% | 31,261 |
| 2026-04-17 | 32.66 | 33.10 | 32.05 | 32.97 | +2.46% | 10,044 |
| 2026-04-16 | 31.86 | 32.34 | 31.86 | 32.18 | +1.43% | 3,710 |
| 2026-04-15 | 31.82 | 32.17 | 31.32 | 31.73 | +1.28% | 5,844 |
| 2026-04-14 | 31.64 | 31.72 | 31.32 | 31.32 | -0.08% | 3,876 |
| 2026-04-13 | 30.06 | 31.65 | 30.06 | 31.35 | -1.01% | 25,260 |
| 2026-04-10 | 31.12 | 31.67 | 30.88 | 31.67 | +1.27% | 10,764 |
| 2026-04-09 | 30.91 | 31.68 | 30.91 | 31.27 | +1.21% | 6,060 |
| 2026-04-08 | 30.91 | 31.06 | 30.22 | 30.90 | +4.70% | 4,549 |
| 2026-04-07 | 29.66 | 29.98 | 29.20 | 29.51 | -0.13% | 30,354 |
| 2026-04-06 | 30.32 | 30.34 | 28.78 | 29.55 | +1.62% | 8,980 |
| 2026-04-02 | 29.20 | 30.06 | 29.08 | 29.08 | +0.07% | 7,458 |
| 2026-04-01 | 29.11 | 29.80 | 29.06 | 29.06 | +1.32% | 7,273 |
| 2026-03-31 | 28.40 | 29.21 | 28.40 | 28.68 | +2.94% | 71,714 |
| 2026-03-30 | 28.39 | 28.67 | 27.86 | 27.86 | -1.87% | 7,637 |
| 2026-03-27 | 29.03 | 29.49 | 28.39 | 28.39 | -4.60% | 9,250 |
| 2026-03-26 | 29.79 | 29.91 | 29.24 | 29.76 | -0.57% | 5,835 |
| 2026-03-25 | 30.42 | 30.42 | 29.60 | 29.93 | +3.23% | 8,198 |
| 2026-03-24 | 28.79 | 29.55 | 28.79 | 28.99 | +1.15% | 17,206 |
| 2026-03-23 | 28.50 | 29.06 | 28.44 | 28.66 | +0.70% | 9,682 |
| 2026-03-20 | 28.97 | 29.13 | 28.46 | 28.46 | -1.81% | 17,785 |
| 2026-03-19 | 27.98 | 29.18 | 27.98 | 28.98 | +0.57% | 42,874 |
| 2026-03-18 | 29.19 | 30.18 | 28.82 | 28.82 | -1.15% | 20,379 |
| 2026-03-17 | 28.72 | 29.55 | 28.72 | 29.16 | +1.66% | 6,444 |
| 2026-03-16 | 28.37 | 28.92 | 28.32 | 28.68 | +2.13% | 27,677 |
| 2026-03-13 | 28.09 | 28.25 | 27.90 | 28.08 | -1.14% | 6,946 |
| 2026-03-12 | 28.71 | 28.80 | 28.32 | 28.41 | +1.20% | 7,342 |
| 2026-03-11 | 28.20 | 29.61 | 26.62 | 28.07 | -0.64% | 3,891 |
| 2026-03-10 | 28.27 | 28.52 | 28.06 | 28.25 | -3.62% | 66,562 |
| 2026-03-09 | 28.46 | 29.31 | 28.25 | 29.31 | +1.63% | 87,060 |
| 2026-03-06 | 28.70 | 28.94 | 28.54 | 28.84 | +0.31% | 5,712 |
| 2026-03-05 | 27.39 | 28.90 | 27.39 | 28.75 | +1.02% | 12,607 |
| 2026-03-04 | 27.25 | 28.60 | 27.25 | 28.46 | +16.40% | 68,519 |
| 2026-03-03 | 24.24 | 24.83 | 24.06 | 24.45 | +2.07% | 6,724 |
| 2026-03-02 | 24.13 | 24.35 | 23.67 | 23.95 | -1.42% | 12,210 |
| 2026-02-27 | 24.21 | 24.67 | 23.94 | 24.30 | -0.25% | 5,718 |
| 2026-02-26 | 24.55 | 24.71 | 24.36 | 24.36 | +0.85% | 5,400 |
| 2026-02-25 | 23.93 | 24.16 | 23.79 | 24.16 | +0.48% | 8,941 |
| 2026-02-24 | 23.92 | 24.07 | 23.92 | 24.04 | +3.00% | 5,016 |
| 2026-02-23 | 23.89 | 23.96 | 23.34 | 23.34 | -3.13% | 10,784 |
| 2026-02-20 | 23.89 | 24.33 | 23.89 | 24.09 | +1.24% | 24,856 |
| 2026-02-19 | 23.80 | 23.95 | 23.68 | 23.80 | -1.53% | 5,013 |
| 2026-02-18 | 23.80 | 24.58 | 23.80 | 24.17 | +0.06% | 6,349 |
| 2026-02-17 | 24.13 | 24.38 | 23.92 | 24.16 | -0.35% | 25,127 |
| 2026-02-13 | 23.98 | 24.49 | 23.98 | 24.24 | +2.71% | 7,613 |
| 2026-02-12 | 23.92 | 24.30 | 23.56 | 23.60 | -1.93% | 28,518 |
| 2026-02-11 | 24.10 | 24.13 | 23.69 | 24.07 | -2.45% | 6,233 |
| 2026-02-10 | 24.70 | 24.72 | 24.43 | 24.67 | -0.08% | 5,482 |
| 2026-02-09 | 24.50 | 24.89 | 24.50 | 24.69 | +0.82% | 7,121 |
| 2026-02-06 | 24.47 | 24.71 | 24.40 | 24.49 | +0.78% | 5,950 |
| 2026-02-05 | 24.72 | 24.72 | 24.14 | 24.30 | -2.74% | 27,480 |
| 2026-02-04 | 25.05 | 25.30 | 24.66 | 24.98 | +3.63% | 37,758 |
| 2026-02-03 | 24.34 | 24.34 | 23.91 | 24.11 | -1.87% | 15,828 |
| 2026-02-02 | 24.72 | 25.01 | 24.49 | 24.57 | +1.35% | 7,651 |
| 2026-01-30 | 24.57 | 24.69 | 24.24 | 24.24 | -1.71% | 10,411 |
| 2026-01-29 | 24.44 | 24.68 | 24.18 | 24.66 | +0.88% | 23,368 |
| 2026-01-28 | 24.39 | 25.09 | 24.29 | 24.45 | -2.47% | 4,941 |
| 2026-01-27 | 25.48 | 25.48 | 24.74 | 25.07 | -0.40% | 3,830 |
| 2026-01-26 | 24.99 | 25.55 | 24.99 | 25.17 | +2.76% | 11,034 |
| 2026-01-23 | 24.11 | 24.75 | 24.11 | 24.50 | +2.53% | 11,600 |
| 2026-01-22 | 24.16 | 24.35 | 23.88 | 23.89 | -1.53% | 8,583 |
| 2026-01-21 | 24.34 | 24.34 | 23.63 | 24.26 | +0.25% | 9,840 |
| 2026-01-20 | 24.07 | 24.30 | 23.91 | 24.20 | +1.76% | 38,629 |
| 2026-01-16 | 24.05 | 24.05 | 23.71 | 23.78 | -1.50% | 6,693 |
| 2026-01-15 | 23.70 | 24.36 | 23.70 | 24.14 | +2.44% | 21,982 |
| 2026-01-14 | 23.98 | 23.98 | 23.40 | 23.57 | -2.20% | 7,903 |
| 2026-01-13 | 24.45 | 24.56 | 24.03 | 24.10 | -3.52% | 10,531 |
| 2026-01-12 | 25.64 | 25.64 | 24.77 | 24.98 | -3.98% | 20,870 |
| 2026-01-09 | 25.88 | 26.31 | 25.65 | 26.02 | -0.63% | 12,480 |
| 2026-01-08 | 26.40 | 26.47 | 26.02 | 26.18 | -1.64% | 10,435 |
| 2026-01-07 | 26.43 | 26.83 | 26.26 | 26.62 | +0.12% | 6,938 |
| 2026-01-06 | 26.74 | 26.74 | 26.28 | 26.59 | -2.83% | 11,656 |
| 2026-01-05 | 26.67 | 27.36 | 26.56 | 27.36 | +4.83% | 33,650 |
| 2026-01-02 | 26.89 | 26.89 | 25.93 | 26.10 | -1.40% | 18,997 |
| 2025-12-31 | 27.11 | 27.11 | 25.94 | 26.47 | -0.71% | 4,316 |
| 2025-12-30 | 26.22 | 26.66 | 26.04 | 26.66 | +1.72% | 5,589 |
| 2025-12-29 | 26.39 | 26.50 | 26.07 | 26.21 | -1.02% | 27,066 |
| 2025-12-26 | 26.00 | 27.64 | 25.52 | 26.48 | +2.44% | 16,315 |
| 2025-12-24 | 25.83 | 27.30 | 25.83 | 25.85 | -2.76% | 5,553 |
| 2025-12-23 | 26.26 | 26.66 | 26.26 | 26.59 | -1.97% | 9,944 |
| 2025-12-22 | 26.23 | 27.12 | 26.09 | 27.12 | +3.43% | 29,891 |
| 2025-12-19 | 25.92 | 26.58 | 25.90 | 26.22 | +1.27% | 67,210 |
| 2025-12-18 | 25.61 | 26.05 | 25.61 | 25.89 | +0.72% | 23,284 |
| 2025-12-17 | 25.54 | 25.79 | 25.54 | 25.70 | +0.14% | 35,260 |
| 2025-12-16 | 26.14 | 26.14 | 25.67 | 25.67 | -1.06% | 7,084 |
| 2025-12-15 | 25.78 | 26.22 | 25.69 | 25.95 | +1.05% | 31,840 |
| 2025-12-12 | 25.88 | 25.98 | 25.46 | 25.68 | +0.18% | 8,544 |
| 2025-12-11 | 25.63 | 25.83 | 25.48 | 25.63 | +0.18% | 35,420 |
| 2025-12-10 | 25.45 | 26.00 | 25.03 | 25.59 | +3.71% | 8,525 |
| 2025-12-09 | 24.56 | 24.70 | 24.48 | 24.67 | -0.56% | 25,762 |
| 2025-12-08 | 24.94 | 24.94 | 24.60 | 24.81 | -1.43% | 29,289 |
| 2025-12-05 | 25.22 | 25.22 | 24.95 | 25.17 | +0.32% | 31,449 |
| 2025-12-04 | 25.37 | 25.37 | 25.01 | 25.09 | -1.48% | 15,894 |
| 2025-12-03 | 25.83 | 25.90 | 25.36 | 25.47 | -1.86% | 7,917 |
| 2025-12-02 | 26.13 | 26.38 | 25.89 | 25.95 | +2.81% | 36,718 |
| 2025-12-01 | 25.20 | 25.76 | 25.20 | 25.24 | -0.75% | 14,126 |
| 2025-11-28 | 25.70 | 25.80 | 25.42 | 25.43 | +2.05% | 18,573 |
| 2025-11-26 | 24.46 | 25.20 | 24.46 | 24.92 | +3.32% | 18,179 |
| 2025-11-25 | 23.51 | 24.12 | 23.51 | 24.12 | +1.69% | 28,524 |
| 2025-11-24 | 23.67 | 23.90 | 23.14 | 23.72 | -0.23% | 31,480 |
| 2025-11-21 | 23.98 | 24.00 | 23.65 | 23.77 | +1.34% | 12,947 |
| 2025-11-20 | 23.61 | 24.01 | 23.29 | 23.46 | +1.82% | 14,606 |
| 2025-11-19 | 23.28 | 23.51 | 23.04 | 23.04 | -1.54% | 21,050 |
| 2025-11-18 | 23.07 | 23.40 | 22.93 | 23.40 | -0.21% | 36,792 |
| 2025-11-17 | 23.70 | 23.73 | 23.29 | 23.45 | -2.41% | 41,651 |
| 2025-11-14 | 23.75 | 24.07 | 23.60 | 24.03 | -0.58% | 10,922 |
| 2025-11-13 | 24.52 | 24.52 | 23.77 | 24.17 | +1.60% | 30,798 |
| 2025-11-12 | 23.78 | 24.06 | 23.72 | 23.79 | +1.67% | 39,788 |
| 2025-11-11 | 23.60 | 23.64 | 23.24 | 23.40 | -1.47% | 48,917 |
| 2025-11-10 | 23.37 | 24.02 | 23.37 | 23.75 | +6.87% | 30,590 |
| 2025-11-07 | 22.00 | 22.36 | 21.65 | 22.22 | -2.27% | 12,021 |
| 2025-11-06 | 23.07 | 23.08 | 22.57 | 22.74 | -5.41% | 112,642 |
| 2025-11-05 | 24.25 | 24.46 | 24.04 | 24.04 | -3.49% | 74,539 |
| 2025-11-04 | 24.88 | 25.45 | 24.88 | 24.91 | +1.92% | 11,199 |
| 2025-11-03 | 24.80 | 25.13 | 24.43 | 24.44 | -0.21% | 20,027 |
| 2025-10-31 | 24.40 | 24.59 | 24.30 | 24.49 | +0.51% | 19,866 |
| 2025-10-30 | 24.40 | 24.66 | 24.31 | 24.37 | +1.37% | 73,533 |
| 2025-10-29 | 24.58 | 24.58 | 24.04 | 24.04 | -1.69% | 9,748 |
| 2025-10-28 | 24.78 | 24.96 | 24.45 | 24.45 | +0.62% | 5,613 |
| 2025-10-27 | 24.63 | 24.80 | 24.29 | 24.30 | -1.58% | 25,210 |
| 2025-10-24 | 24.90 | 24.93 | 24.69 | 24.69 | +2.28% | 13,442 |
| 2025-10-23 | 24.13 | 24.28 | 24.01 | 24.14 | -0.58% | 27,557 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mär (+19.72%). Schwächster Monat: Okt (-8.41%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Lottomatica Group SpA (LOTMY)?
27.05 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von LOTMY?
33.10 im Hoch und 21.65 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Lottomatica Group SpA?
Historisch war der stärkste Kalendermonat von LOTMY der Mär (Durchschnitt +19.72%), der schwächste der Okt (Durchschnitt -8.41%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 365 Tageskerzen im Closelook-Datenlake.