24,875€
0,81%
Echtzeit-Aktienkurs Lenzing AG
Bid:
Ask:
Aktienkurse zur Lenzing AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 24,68 | 25,55 | 24,68 | 24,78 | 0,41% | 419,00 |
| 20.02.2025 | 24,90 | 25,38 | 24,60 | 24,68 | -0,90% | 11,00 |
| 19.02.2025 | 25,18 | 25,60 | 24,58 | 24,90 | -1,09% | 599,00 |
| 18.02.2025 | 25,28 | 25,38 | 24,75 | 25,18 | -0,40% | 280,00 |
| 17.02.2025 | 25,48 | 25,55 | 25,10 | 25,28 | -0,79% | 7,00 |
| 14.02.2025 | 24,73 | 25,75 | 24,73 | 25,48 | 2,83% | 422,00 |
| 13.02.2025 | 24,88 | 25,25 | 24,45 | 24,78 | 0,00% | 102,00 |
| 12.02.2025 | 24,43 | 24,83 | 24,35 | 24,78 | 1,43% | 81,00 |
| 11.02.2025 | 24,63 | 24,80 | 24,38 | 24,43 | -0,81% | 5,00 |
| 10.02.2025 | 24,85 | 25,13 | 24,33 | 24,63 | -0,91% | 362,00 |
| 07.02.2025 | 25,15 | 25,20 | 24,63 | 24,85 | -1,19% | 254,00 |
| 06.02.2025 | 24,13 | 25,25 | 23,83 | 25,15 | 4,25% | 29,00 |
| 05.02.2025 | 24,08 | 24,63 | 23,85 | 24,13 | -0,21% | 1.259,00 |
| 04.02.2025 | 24,03 | 25,38 | 23,88 | 24,18 | 0,31% | 154,00 |
| 03.02.2025 | 24,88 | 25,10 | 23,80 | 24,10 | -3,60% | 1.409,00 |
| 31.01.2025 | 25,20 | 25,55 | 24,88 | 25,00 | -0,50% | 3.536,00 |
| 30.01.2025 | 25,20 | 25,75 | 25,08 | 25,13 | -0,50% | 624,00 |
| 29.01.2025 | 25,85 | 26,15 | 24,88 | 25,25 | -2,13% | 853,00 |
| 28.01.2025 | 25,73 | 25,98 | 25,28 | 25,80 | 0,49% | 93,00 |
| 27.01.2025 | 25,83 | 26,43 | 25,55 | 25,68 | -0,58% | 813,00 |
| 24.01.2025 | 25,03 | 25,90 | 24,85 | 25,83 | 3,20% | 225,00 |
| 23.01.2025 | 24,48 | 25,35 | 24,48 | 25,03 | 2,25% | 499,00 |
| 22.01.2025 | 24,93 | 25,63 | 24,48 | 24,48 | -1,81% | 477,00 |
| 21.01.2025 | 24,78 | 25,63 | 24,28 | 24,93 | 0,61% | 538,00 |
| 20.01.2025 | 24,40 | 24,93 | 24,15 | 24,78 | 1,54% | 1.526,00 |
| 17.01.2025 | 24,25 | 24,58 | 23,78 | 24,40 | 0,62% | 685,00 |
| 16.01.2025 | 24,80 | 25,35 | 23,85 | 24,25 | -2,41% | 1.627,00 |
| 15.01.2025 | 24,73 | 25,33 | 23,78 | 24,85 | 0,51% | 1.939,00 |
| 14.01.2025 | 27,35 | 27,40 | 24,10 | 24,73 | -9,60% | 6.922,00 |
| 13.01.2025 | 28,80 | 29,03 | 27,35 | 27,35 | -5,03% | 102,00 |
| 10.01.2025 | 28,70 | 29,18 | 28,63 | 28,80 | 0,35% | 49,00 |
| 09.01.2025 | 28,73 | 29,03 | 28,63 | 28,70 | -0,09% | 18,00 |
| 08.01.2025 | 29,25 | 29,73 | 28,63 | 28,73 | -1,79% | 413,00 |
| 07.01.2025 | 29,75 | 29,95 | 29,20 | 29,25 | -1,68% | - |
| 06.01.2025 | 29,50 | 30,25 | 29,45 | 29,75 | 1,02% | 69,00 |
| 03.01.2025 | 29,55 | 29,88 | 29,38 | 29,45 | -0,34% | 10,00 |
| 02.01.2025 | 29,15 | 30,20 | 29,10 | 29,55 | 1,37% | 24,00 |
| 30.12.2024 | 28,53 | 29,38 | 28,20 | 29,15 | 1,39% | 116,00 |
| 27.12.2024 | 28,78 | 29,15 | 28,58 | 28,75 | 0,00% | 353,00 |
| 23.12.2024 | 27,80 | 29,03 | 27,60 | 28,75 | 3,60% | 1.492,00 |
| 20.12.2024 | 27,48 | 27,90 | 26,98 | 27,75 | 1,00% | 190,00 |
| 19.12.2024 | 27,53 | 29,23 | 27,10 | 27,48 | -0,18% | 8.693,00 |
| 18.12.2024 | 29,45 | 29,58 | 27,40 | 27,53 | -6,54% | 2.087,00 |
| 17.12.2024 | 29,75 | 30,15 | 29,18 | 29,45 | -1,01% | 80,00 |
| 16.12.2024 | 29,95 | 30,28 | 29,48 | 29,75 | -0,67% | 253,00 |
| 13.12.2024 | 30,55 | 30,75 | 29,83 | 29,95 | -1,96% | 96,00 |
| 12.12.2024 | 30,45 | 30,95 | 30,35 | 30,55 | 0,33% | 18,00 |
| 11.12.2024 | 30,73 | 30,93 | 30,10 | 30,45 | -0,90% | 30,00 |
| 10.12.2024 | 31,28 | 31,53 | 30,73 | 30,73 | -1,68% | - |
| 09.12.2024 | 30,93 | 31,68 | 30,85 | 31,25 | 1,05% | 234,00 |
| 06.12.2024 | 30,68 | 31,38 | 30,63 | 30,93 | 0,81% | 104,00 |
| 05.12.2024 | 30,30 | 30,93 | 30,25 | 30,68 | 1,24% | 70,00 |
| 04.12.2024 | 29,63 | 30,35 | 29,55 | 30,30 | 2,28% | 29,00 |
| 03.12.2024 | 30,08 | 30,43 | 29,58 | 29,63 | -1,50% | 142,00 |
| 02.12.2024 | 29,50 | 30,33 | 29,13 | 30,08 | 2,04% | 15,00 |
| 29.11.2024 | 29,50 | 29,95 | 29,13 | 29,48 | -0,08% | - |
| 28.11.2024 | 29,70 | 29,90 | 28,93 | 29,50 | -0,67% | 276,00 |
| 27.11.2024 | 29,25 | 29,98 | 28,90 | 29,70 | 1,54% | 15,00 |
| 26.11.2024 | 29,80 | 29,90 | 29,10 | 29,25 | -2,09% | 279,00 |
| 25.11.2024 | 29,63 | 30,15 | 29,15 | 29,88 | 0,93% | 1.584,00 |
| 22.11.2024 | 29,33 | 29,78 | 28,73 | 29,60 | 0,94% | 30,00 |
| 21.11.2024 | 30,20 | 30,25 | 29,23 | 29,33 | -2,90% | 286,00 |
| 20.11.2024 | 29,93 | 30,75 | 29,88 | 30,20 | 0,92% | 172,00 |
| 19.11.2024 | 30,03 | 30,23 | 29,53 | 29,93 | -0,17% | 17,00 |
| 18.11.2024 | 30,53 | 30,68 | 29,93 | 29,98 | -1,80% | 13,00 |
| 15.11.2024 | 30,03 | 30,83 | 29,80 | 30,53 | 1,50% | 374,00 |
| 14.11.2024 | 29,88 | 30,78 | 29,63 | 30,08 | 0,50% | 125,00 |
| 13.11.2024 | 30,40 | 30,63 | 29,50 | 29,93 | -1,40% | 228,00 |
| 12.11.2024 | 30,70 | 30,73 | 29,83 | 30,35 | -1,14% | - |
| 11.11.2024 | 30,40 | 32,00 | 30,40 | 30,70 | 0,99% | 274,00 |
| 08.11.2024 | 31,83 | 31,93 | 30,30 | 30,40 | -4,63% | 124,00 |
| 07.11.2024 | 30,85 | 32,30 | 30,85 | 31,88 | 3,32% | 293,00 |
| 06.11.2024 | 31,28 | 32,40 | 30,48 | 30,85 | -2,06% | 693,00 |
| 05.11.2024 | 31,33 | 31,55 | 31,10 | 31,50 | 0,72% | 2,00 |
| 04.11.2024 | 31,58 | 31,80 | 31,20 | 31,28 | -0,79% | 500,00 |
| 01.11.2024 | 30,90 | 31,73 | 30,88 | 31,53 | 2,02% | - |
| 31.10.2024 | 31,33 | 31,40 | 30,63 | 30,90 | -1,36% | 254,00 |
| 30.10.2024 | 31,63 | 31,98 | 31,03 | 31,33 | -1,26% | 220,00 |
| 29.10.2024 | 33,25 | 33,53 | 31,65 | 31,73 | -4,59% | 628,00 |
| 28.10.2024 | 33,43 | 33,70 | 33,03 | 33,25 | -0,23% | - |
| 25.10.2024 | 32,68 | 33,68 | 32,68 | 33,33 | 1,68% | 200,00 |
| 24.10.2024 | 33,13 | 33,75 | 32,68 | 32,78 | -1,21% | - |
| 23.10.2024 | 32,95 | 34,18 | 32,65 | 33,18 | 0,84% | 2,00 |
| 22.10.2024 | 33,28 | 33,38 | 32,50 | 32,90 | -1,28% | 310,00 |
| 21.10.2024 | 34,00 | 34,25 | 33,15 | 33,33 | -2,06% | 104,00 |
| 18.10.2024 | 33,28 | 34,23 | 33,18 | 34,03 | 2,25% | 2,00 |
| 17.10.2024 | 34,05 | 34,35 | 33,03 | 33,28 | -2,28% | 69,00 |
| 16.10.2024 | 33,65 | 34,98 | 33,30 | 34,05 | 1,19% | 266,00 |
| 15.10.2024 | 32,93 | 34,03 | 32,70 | 33,65 | 2,20% | 278,00 |
| 14.10.2024 | 33,23 | 33,55 | 32,85 | 32,93 | -0,75% | 6,00 |
| 11.10.2024 | 33,03 | 33,30 | 32,75 | 33,18 | 0,45% | 4,00 |
| 10.10.2024 | 34,23 | 34,33 | 32,73 | 33,03 | -3,37% | 851,00 |
| 09.10.2024 | 33,83 | 34,48 | 33,60 | 34,18 | 1,03% | - |
| 08.10.2024 | 34,58 | 34,58 | 33,60 | 33,83 | -2,17% | 24,00 |
| 07.10.2024 | 34,70 | 34,90 | 34,35 | 34,58 | -0,36% | 104,00 |
| 04.10.2024 | 34,75 | 35,10 | 34,48 | 34,70 | -0,14% | 10,00 |
| 03.10.2024 | 35,08 | 35,20 | 34,48 | 34,75 | -1,35% | - |
| 02.10.2024 | 34,73 | 35,43 | 34,48 | 35,23 | 1,44% | 180,00 |
| 01.10.2024 | 35,18 | 35,85 | 34,53 | 34,73 | -1,28% | 1.241,00 |
| 30.09.2024 | 35,10 | 35,60 | 34,60 | 35,18 | 0,21% | 2.338,00 |