22,025€
-2,54%
Echtzeit-Aktienkurs Lenzing AG
Bid:
Ask:
Aktienkurse zur Lenzing AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 22,73 | 22,93 | 21,80 | 22,03 | -2,54% | 707,00 |
| 10.09.2026 | 22,68 | 22,80 | 22,23 | 22,60 | 0,22% | 1.377,00 |
| 09.09.2026 | 22,63 | 22,83 | 22,53 | 22,55 | -0,22% | 775,00 |
| 08.09.2026 | 22,80 | 22,98 | 22,53 | 22,60 | -0,99% | - |
| 07.09.2026 | 22,78 | 23,05 | 22,75 | 22,83 | 0,66% | 650,00 |
| 04.09.2026 | 22,60 | 22,83 | 22,40 | 22,68 | 0,33% | 2.733,00 |
| 03.09.2026 | 22,95 | 23,05 | 22,33 | 22,60 | -1,42% | 5.381,00 |
| 02.09.2026 | 23,03 | 23,08 | 22,68 | 22,93 | 0,11% | 1.243,00 |
| 01.09.2026 | 22,95 | 23,10 | 22,60 | 22,90 | 0,22% | 3.250,00 |
| 31.08.2026 | 23,05 | 23,45 | 22,85 | 22,85 | -1,19% | 279,00 |
| 28.08.2026 | 23,30 | 23,68 | 23,05 | 23,13 | -0,43% | 625,00 |
| 27.08.2026 | 23,40 | 23,48 | 23,13 | 23,23 | 0,00% | - |
| 26.08.2026 | 22,90 | 23,28 | 22,90 | 23,23 | 0,65% | 316,00 |
| 25.08.2026 | 23,90 | 23,95 | 22,78 | 23,08 | -3,55% | 4.904,00 |
| 24.08.2026 | 23,30 | 24,13 | 23,25 | 23,93 | 2,13% | 4.244,00 |
| 21.08.2026 | 23,08 | 23,50 | 23,03 | 23,43 | 1,96% | 365,00 |
| 20.08.2026 | 22,73 | 23,05 | 22,73 | 22,98 | -0,43% | 250,00 |
| 19.08.2026 | 23,13 | 23,40 | 22,90 | 23,08 | -2,53% | - |
| 05.05.2026 | 23,55 | 23,78 | 23,30 | 23,68 | 0,85% | 400,00 |
| 04.05.2026 | 23,23 | 24,33 | 23,08 | 23,48 | 0,43% | 588,00 |
| 30.04.2026 | 22,73 | 23,45 | 22,58 | 23,38 | 2,41% | 750,00 |
| 29.04.2026 | 22,93 | 23,45 | 22,78 | 22,83 | 0,11% | - |
| 28.04.2026 | 23,18 | 23,25 | 22,78 | 22,80 | -1,83% | 1.690,00 |
| 27.04.2026 | 23,50 | 23,58 | 23,00 | 23,23 | -0,96% | 1.929,00 |
| 24.04.2026 | 23,53 | 23,95 | 23,30 | 23,45 | -0,53% | 750,00 |
| 23.04.2026 | 24,00 | 24,20 | 23,35 | 23,58 | -2,28% | 1.336,00 |
| 22.04.2026 | 24,20 | 24,60 | 24,00 | 24,13 | 0,42% | 87,00 |
| 21.04.2026 | 24,40 | 24,65 | 23,98 | 24,03 | -1,33% | 2.467,00 |
| 20.04.2026 | 24,60 | 24,78 | 24,30 | 24,35 | -1,91% | 1.170,00 |
| 17.04.2026 | 24,53 | 24,98 | 24,18 | 24,83 | 1,22% | 3.630,00 |
| 16.04.2026 | 24,40 | 24,60 | 24,18 | 24,53 | 0,93% | 632,00 |
| 15.04.2026 | 24,25 | 24,78 | 24,18 | 24,30 | -0,51% | 3.445,00 |
| 14.04.2026 | 24,40 | 24,98 | 24,28 | 24,43 | -0,10% | 1.731,00 |
| 13.04.2026 | 24,48 | 24,63 | 23,93 | 24,45 | -1,21% | 791,00 |
| 10.04.2026 | 23,90 | 24,98 | 23,60 | 24,75 | 3,45% | 5.518,00 |
| 09.04.2026 | 23,73 | 23,95 | 23,30 | 23,93 | 1,06% | 4.695,00 |
| 08.04.2026 | 23,33 | 24,73 | 23,28 | 23,68 | 3,50% | 3.945,00 |
| 07.04.2026 | 22,90 | 23,35 | 21,85 | 22,88 | -1,19% | 2.515,00 |
| 02.04.2026 | 23,43 | 23,50 | 22,55 | 23,15 | -1,80% | 4.025,00 |
| 01.04.2026 | 24,25 | 24,70 | 22,95 | 23,58 | -2,18% | 2.338,00 |
| 31.03.2026 | 24,15 | 24,50 | 22,88 | 24,10 | -0,10% | 2.692,00 |
| 30.03.2026 | 24,40 | 24,50 | 23,95 | 24,13 | -1,23% | 7.405,00 |
| 27.03.2026 | 24,20 | 24,98 | 24,10 | 24,43 | 0,00% | 4.888,00 |
| 26.03.2026 | 24,60 | 25,03 | 24,10 | 24,43 | 0,00% | 6.397,00 |
| 25.03.2026 | 23,30 | 24,73 | 22,85 | 24,43 | 5,39% | 6.100,00 |
| 24.03.2026 | 21,93 | 23,30 | 21,93 | 23,18 | 4,86% | 3.634,00 |
| 23.03.2026 | 20,23 | 22,68 | 19,88 | 22,10 | 6,51% | 8.571,00 |
| 20.03.2026 | 19,86 | 21,30 | 19,86 | 20,75 | 3,88% | 4.661,00 |
| 19.03.2026 | 21,38 | 21,78 | 19,33 | 19,98 | -8,79% | 5.017,00 |
| 18.03.2026 | 22,25 | 22,38 | 21,63 | 21,90 | -0,79% | 6.513,00 |
| 17.03.2026 | 21,75 | 22,20 | 21,45 | 22,08 | 0,91% | 2.964,00 |
| 16.03.2026 | 22,28 | 22,33 | 21,65 | 21,88 | -1,24% | 1.131,00 |
| 13.03.2026 | 22,40 | 22,50 | 21,95 | 22,15 | -1,23% | 926,00 |
| 12.03.2026 | 22,10 | 22,58 | 21,95 | 22,43 | 0,56% | 2.662,00 |
| 11.03.2026 | 22,65 | 22,65 | 22,00 | 22,30 | -1,76% | 3.140,00 |
| 10.03.2026 | 22,33 | 22,80 | 22,25 | 22,70 | 1,68% | 5.117,00 |
| 09.03.2026 | 22,08 | 22,50 | 21,55 | 22,33 | -0,33% | 1.824,00 |
| 06.03.2026 | 22,65 | 22,98 | 22,25 | 22,40 | -0,67% | 1.884,00 |
| 05.03.2026 | 22,80 | 23,30 | 22,43 | 22,55 | -0,66% | 3.180,00 |
| 04.03.2026 | 22,20 | 23,13 | 21,73 | 22,70 | 1,00% | 5.513,00 |
| 03.03.2026 | 23,35 | 23,40 | 21,60 | 22,48 | -4,56% | 10.158,00 |
| 02.03.2026 | 23,88 | 23,93 | 23,35 | 23,55 | -3,38% | 3.823,00 |
| 27.02.2026 | 24,65 | 24,73 | 24,08 | 24,38 | -1,52% | 1.439,00 |
| 26.02.2026 | 24,60 | 24,98 | 24,18 | 24,75 | 0,41% | 6.862,00 |
| 25.02.2026 | 24,73 | 24,88 | 24,60 | 24,65 | -0,40% | 375,00 |
| 24.02.2026 | 24,93 | 25,30 | 24,65 | 24,75 | -1,20% | 3.446,00 |
| 23.02.2026 | 25,33 | 25,40 | 24,60 | 25,05 | -0,50% | 5.086,00 |
| 20.02.2026 | 25,45 | 25,85 | 25,15 | 25,18 | -1,18% | 570,00 |
| 19.02.2026 | 26,05 | 26,25 | 25,33 | 25,48 | -2,77% | 3.365,00 |
| 18.02.2026 | 26,13 | 26,40 | 24,88 | 26,20 | 0,87% | 4.459,00 |
| 17.02.2026 | 28,08 | 28,28 | 25,43 | 25,98 | -7,81% | 3.598,00 |
| 16.02.2026 | 27,75 | 28,25 | 27,75 | 28,18 | 1,62% | 2.192,00 |
| 13.02.2026 | 27,45 | 27,78 | 26,90 | 27,73 | 1,56% | 282,00 |
| 12.02.2026 | 27,58 | 27,75 | 27,18 | 27,30 | -0,91% | 935,00 |
| 11.02.2026 | 27,78 | 28,05 | 27,30 | 27,55 | -0,63% | - |
| 10.02.2026 | 26,85 | 27,98 | 26,80 | 27,73 | 2,97% | 2.019,00 |
| 09.02.2026 | 27,50 | 27,63 | 26,80 | 26,93 | -2,00% | 737,00 |
| 06.02.2026 | 27,55 | 27,73 | 26,93 | 27,48 | 0,18% | 3.681,00 |
| 05.02.2026 | 27,38 | 27,55 | 27,03 | 27,43 | 0,37% | 4.800,00 |
| 04.02.2026 | 25,45 | 27,63 | 25,45 | 27,33 | 7,05% | 4.410,00 |
| 03.02.2026 | 25,30 | 25,73 | 24,73 | 25,53 | 1,59% | 1.185,00 |
| 02.02.2026 | 25,15 | 25,35 | 24,50 | 25,13 | -1,66% | 6.924,00 |
| 30.01.2026 | 26,20 | 26,20 | 25,40 | 25,55 | -2,39% | 2.680,00 |
| 29.01.2026 | 26,63 | 27,15 | 26,00 | 26,18 | -2,24% | 1.567,00 |
| 28.01.2026 | 26,48 | 27,00 | 26,23 | 26,78 | 2,19% | 2.375,00 |
| 27.01.2026 | 26,60 | 26,65 | 26,10 | 26,20 | -0,85% | 815,00 |
| 26.01.2026 | 25,75 | 26,63 | 25,63 | 26,43 | 2,32% | 1.292,00 |
| 23.01.2026 | 25,60 | 25,90 | 25,55 | 25,83 | 0,98% | 1.930,00 |
| 22.01.2026 | 24,85 | 25,85 | 24,75 | 25,58 | 3,23% | 2.080,00 |
| 21.01.2026 | 24,65 | 24,83 | 23,83 | 24,78 | 1,23% | 5.463,00 |
| 20.01.2026 | 25,10 | 25,65 | 24,28 | 24,48 | -3,36% | 2.472,00 |
| 19.01.2026 | 25,05 | 25,60 | 24,98 | 25,33 | -0,59% | 60,00 |
| 16.01.2026 | 25,70 | 25,90 | 25,30 | 25,48 | -0,78% | 2.332,00 |
| 15.01.2026 | 25,15 | 25,88 | 25,05 | 25,68 | 2,80% | 1.310,00 |
| 14.01.2026 | 24,43 | 25,20 | 24,43 | 24,98 | 1,94% | 2.108,00 |
| 13.01.2026 | 23,95 | 24,65 | 23,95 | 24,50 | 1,87% | 270,00 |
| 12.01.2026 | 24,00 | 24,18 | 23,75 | 24,05 | 0,00% | - |
| 09.01.2026 | 23,93 | 24,25 | 23,80 | 24,05 | 0,63% | 100,00 |
| 08.01.2026 | 24,18 | 24,58 | 23,40 | 23,90 | -1,54% | 672,00 |
| 07.01.2026 | 24,40 | 24,65 | 23,88 | 24,28 | -0,61% | 13.795,00 |