27,125€
-3,13%
Echtzeit-Aktienkurs Lenzing AG
Bid:
Ask:
Aktienkurse zur Lenzing AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2025 | 28,05 | 28,05 | 27,13 | 27,13 | -3,13% | 2,00 |
| 26.08.2025 | 28,08 | 28,23 | 27,68 | 28,00 | -0,80% | 961,00 |
| 25.08.2025 | 27,98 | 28,40 | 27,60 | 28,23 | 0,71% | 17,00 |
| 22.08.2025 | 27,20 | 28,13 | 27,10 | 28,03 | 2,94% | 30,00 |
| 21.08.2025 | 27,48 | 27,58 | 26,85 | 27,23 | -1,27% | 331,00 |
| 20.08.2025 | 27,03 | 27,88 | 26,68 | 27,58 | 1,66% | 873,00 |
| 19.08.2025 | 26,20 | 27,28 | 26,20 | 27,13 | 3,24% | 286,00 |
| 18.08.2025 | 26,78 | 26,95 | 26,10 | 26,28 | -1,68% | 552,00 |
| 15.08.2025 | 26,73 | 27,13 | 26,55 | 26,73 | 0,28% | 100,00 |
| 14.08.2025 | 26,53 | 26,68 | 26,40 | 26,65 | 0,09% | 450,00 |
| 13.08.2025 | 26,50 | 26,73 | 26,10 | 26,63 | 0,38% | 35,00 |
| 12.08.2025 | 27,20 | 27,28 | 26,28 | 26,53 | -2,30% | 570,00 |
| 11.08.2025 | 28,25 | 28,30 | 27,05 | 27,15 | -3,89% | 200,00 |
| 08.08.2025 | 27,33 | 28,38 | 27,23 | 28,25 | 3,67% | 1.379,00 |
| 07.08.2025 | 24,68 | 28,55 | 24,68 | 27,25 | 10,89% | 5.768,00 |
| 06.08.2025 | 24,35 | 25,13 | 24,35 | 24,58 | 1,13% | 321,00 |
| 05.08.2025 | 24,63 | 24,73 | 24,25 | 24,30 | -1,12% | - |
| 04.08.2025 | 24,20 | 24,70 | 24,15 | 24,58 | 1,87% | 244,00 |
| 01.08.2025 | 24,50 | 24,50 | 23,95 | 24,13 | -1,93% | 297,00 |
| 31.07.2025 | 25,83 | 25,90 | 24,38 | 24,60 | -4,56% | 3.649,00 |
| 30.07.2025 | 25,55 | 25,83 | 25,43 | 25,78 | 0,98% | 168,00 |
| 29.07.2025 | 25,80 | 26,08 | 25,50 | 25,53 | -1,54% | 793,00 |
| 28.07.2025 | 26,63 | 26,80 | 25,85 | 25,93 | -2,08% | 820,00 |
| 25.07.2025 | 26,43 | 26,53 | 25,58 | 26,48 | 0,38% | 229,00 |
| 24.07.2025 | 26,33 | 26,63 | 26,05 | 26,38 | -0,09% | 535,00 |
| 23.07.2025 | 25,83 | 26,50 | 25,65 | 26,40 | 3,33% | 374,00 |
| 22.07.2025 | 25,88 | 25,95 | 25,40 | 25,55 | -1,16% | 830,00 |
| 21.07.2025 | 25,68 | 26,63 | 25,65 | 25,85 | 0,68% | 1.335,00 |
| 18.07.2025 | 25,65 | 25,85 | 25,53 | 25,68 | 0,20% | 59,00 |
| 17.07.2025 | 25,73 | 25,83 | 25,48 | 25,63 | -0,29% | 111,00 |
| 16.07.2025 | 25,78 | 25,85 | 25,43 | 25,70 | -0,48% | 1.300,00 |
| 15.07.2025 | 25,58 | 25,93 | 25,58 | 25,83 | 1,08% | 202,00 |
| 14.07.2025 | 25,10 | 25,73 | 24,93 | 25,55 | 0,99% | 1.302,00 |
| 11.07.2025 | 25,93 | 25,95 | 25,28 | 25,30 | -2,50% | 187,00 |
| 10.07.2025 | 25,43 | 26,30 | 25,43 | 25,95 | 1,96% | 1.511,00 |
| 09.07.2025 | 25,05 | 25,85 | 24,88 | 25,45 | 0,99% | 1.443,00 |
| 08.07.2025 | 24,45 | 25,30 | 0,00 | 25,20 | 2,96% | 593,00 |
| 07.07.2025 | 24,45 | 24,78 | 24,25 | 24,48 | 0,51% | 679,00 |
| 04.07.2025 | 24,60 | 24,60 | 24,15 | 24,35 | -1,12% | 748,00 |
| 03.07.2025 | 24,75 | 25,08 | 24,45 | 24,63 | -0,30% | 991,00 |
| 02.07.2025 | 24,00 | 24,80 | 23,90 | 24,70 | 2,92% | 200,00 |
| 01.07.2025 | 24,35 | 24,35 | 23,55 | 24,00 | -1,23% | - |
| 30.06.2025 | 24,83 | 24,95 | 24,10 | 24,30 | -1,32% | - |
| 27.06.2025 | 24,33 | 24,95 | 24,28 | 24,63 | 1,23% | - |
| 26.06.2025 | 23,80 | 24,33 | 23,58 | 24,33 | 2,53% | - |
| 25.06.2025 | 24,13 | 24,18 | 23,65 | 23,73 | -1,76% | - |
| 24.06.2025 | 23,50 | 24,55 | 0,00 | 24,15 | 3,65% | 2.377,00 |
| 23.06.2025 | 22,53 | 23,40 | 22,38 | 23,30 | 3,44% | 1.194,00 |
| 20.06.2025 | 21,95 | 23,35 | 21,65 | 22,53 | 3,09% | 20.089,00 |
| 19.06.2025 | 22,50 | 22,50 | 0,00 | 21,85 | -2,46% | 4.563,00 |
| 18.06.2025 | 24,75 | 24,75 | 0,00 | 22,40 | -10,40% | 9.480,00 |
| 17.06.2025 | 26,93 | 27,03 | 0,00 | 25,00 | -7,66% | 3.808,00 |
| 16.06.2025 | 26,80 | 27,78 | 26,78 | 27,08 | 1,12% | 1.260,00 |
| 13.06.2025 | 26,68 | 26,95 | 26,20 | 26,78 | -1,56% | 16,00 |
| 12.06.2025 | 27,35 | 27,45 | 26,53 | 27,20 | -1,00% | 490,00 |
| 11.06.2025 | 26,88 | 27,60 | 26,83 | 27,48 | 1,85% | 488,00 |
| 10.06.2025 | 26,83 | 27,20 | 26,48 | 26,98 | 1,12% | 170,00 |
| 09.06.2025 | 27,10 | 27,10 | 26,40 | 26,68 | -0,74% | 1.852,00 |
| 06.06.2025 | 27,00 | 27,03 | 26,43 | 26,88 | -0,28% | 889,00 |
| 05.06.2025 | 26,25 | 26,95 | 25,98 | 26,95 | 2,76% | 72,00 |
| 04.06.2025 | 26,03 | 26,55 | 25,90 | 26,23 | 0,58% | 450,00 |
| 03.06.2025 | 26,18 | 26,23 | 25,50 | 26,08 | -0,76% | 200,00 |
| 02.06.2025 | 26,50 | 26,55 | 25,80 | 26,28 | -1,31% | 199,00 |
| 30.05.2025 | 27,43 | 28,08 | 26,30 | 26,63 | -3,01% | 631,00 |
| 29.05.2025 | 27,50 | 27,85 | 27,33 | 27,45 | 0,00% | 128,00 |
| 28.05.2025 | 27,68 | 27,68 | 27,23 | 27,45 | -0,72% | 765,00 |
| 27.05.2025 | 27,25 | 28,25 | 27,15 | 27,65 | 1,47% | 193,00 |
| 26.05.2025 | 27,18 | 27,35 | 26,85 | 27,25 | 1,87% | 814,00 |
| 23.05.2025 | 27,30 | 27,48 | 26,20 | 26,75 | -2,10% | 650,00 |
| 22.05.2025 | 27,35 | 27,40 | 26,80 | 27,33 | 0,09% | 861,00 |
| 21.05.2025 | 28,18 | 28,18 | 27,20 | 27,30 | -3,11% | 1.481,00 |
| 20.05.2025 | 28,88 | 28,88 | 27,83 | 28,18 | -2,51% | 401,00 |
| 19.05.2025 | 29,03 | 29,25 | 28,65 | 28,90 | -1,03% | 510,00 |
| 16.05.2025 | 29,45 | 29,55 | 28,93 | 29,20 | -1,02% | 499,00 |
| 15.05.2025 | 29,68 | 29,73 | 29,18 | 29,50 | -0,92% | - |
| 14.05.2025 | 28,28 | 29,98 | 28,23 | 29,78 | 4,84% | 1.250,00 |
| 13.05.2025 | 29,13 | 29,40 | 28,35 | 28,40 | -3,32% | 200,00 |
| 12.05.2025 | 28,78 | 29,58 | 28,78 | 29,38 | 2,62% | 3.198,00 |
| 09.05.2025 | 29,00 | 29,05 | 28,28 | 28,63 | -0,95% | 345,00 |
| 08.05.2025 | 28,70 | 29,95 | 28,48 | 28,90 | 1,40% | 2.376,00 |
| 07.05.2025 | 27,88 | 28,60 | 27,60 | 28,50 | 2,61% | - |
| 06.05.2025 | 28,28 | 28,63 | 27,60 | 27,78 | -1,94% | 1.771,00 |
| 05.05.2025 | 28,10 | 28,53 | 28,05 | 28,33 | -0,18% | 500,00 |
| 02.05.2025 | 27,83 | 28,50 | 27,58 | 28,38 | 2,07% | 270,00 |
| 30.04.2025 | 28,18 | 28,20 | 27,18 | 27,80 | -1,33% | 483,00 |
| 29.04.2025 | 28,23 | 28,65 | 27,93 | 28,18 | -0,27% | 9,00 |
| 28.04.2025 | 28,00 | 28,38 | 27,65 | 28,25 | 0,44% | 118,00 |
| 25.04.2025 | 27,60 | 28,15 | 27,53 | 28,13 | 1,72% | 557,00 |
| 24.04.2025 | 27,38 | 27,73 | 26,95 | 27,65 | 0,91% | 1.709,00 |
| 23.04.2025 | 27,38 | 27,80 | 27,23 | 27,40 | 1,11% | 18,00 |
| 22.04.2025 | 26,38 | 29,88 | 26,33 | 27,10 | 2,65% | 489,00 |
| 17.04.2025 | 26,25 | 26,68 | 26,05 | 26,40 | 1,73% | - |
| 16.04.2025 | 26,30 | 26,43 | 25,83 | 25,95 | -1,89% | 410,00 |
| 15.04.2025 | 25,65 | 26,88 | 25,60 | 26,45 | 2,72% | 1.123,00 |
| 14.04.2025 | 25,00 | 25,93 | 24,58 | 25,75 | 3,62% | 1.380,00 |
| 11.04.2025 | 24,68 | 24,85 | 23,73 | 24,85 | 1,12% | 505,00 |
| 10.04.2025 | 26,63 | 26,90 | 24,00 | 24,58 | -8,04% | 80,00 |
| 09.04.2025 | 23,55 | 27,45 | 23,30 | 26,73 | 12,76% | 3.565,00 |
| 08.04.2025 | 23,75 | 25,13 | 23,43 | 23,70 | -0,42% | 3.444,00 |
| 07.04.2025 | 22,73 | 24,50 | 22,18 | 23,80 | 1,60% | 4.734,00 |