29,600€
0,94%
Echtzeit-Aktienkurs LENZING AG
Bid:
Ask:
Aktienkurse zur LENZING AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 33,33 | 35,38 | 33,28 | 35,10 | 5,33% | 1.391,00 |
| 26.09.2024 | 32,70 | 33,80 | 32,70 | 33,33 | 1,83% | 263,00 |
| 25.09.2024 | 32,23 | 33,48 | 32,08 | 32,73 | 1,39% | 420,00 |
| 24.09.2024 | 31,95 | 32,65 | 31,78 | 32,28 | 1,10% | - |
| 23.09.2024 | 31,80 | 32,15 | 31,25 | 31,93 | 0,39% | 504,00 |
| 20.09.2024 | 32,83 | 32,90 | 31,53 | 31,80 | -3,20% | 122,00 |
| 19.09.2024 | 32,05 | 32,95 | 32,00 | 32,85 | 2,50% | 503,00 |
| 18.09.2024 | 31,35 | 32,30 | 31,15 | 32,05 | 2,23% | 3,00 |
| 17.09.2024 | 31,00 | 31,40 | 30,55 | 31,35 | 1,21% | 30,00 |
| 16.09.2024 | 30,98 | 31,20 | 30,53 | 30,98 | 0,00% | 6,00 |
| 13.09.2024 | 30,43 | 31,20 | 30,38 | 30,98 | 1,81% | 1.573,00 |
| 12.09.2024 | 31,08 | 31,40 | 30,23 | 30,43 | -2,09% | 33,00 |
| 11.09.2024 | 30,55 | 31,13 | 30,53 | 31,08 | 1,64% | 335,00 |
| 10.09.2024 | 30,70 | 31,08 | 30,28 | 30,58 | -0,57% | 25,00 |
| 09.09.2024 | 30,28 | 30,90 | 30,13 | 30,75 | 1,57% | 80,00 |
| 06.09.2024 | 30,75 | 31,03 | 30,23 | 30,28 | -1,54% | 150,00 |
| 05.09.2024 | 30,15 | 30,93 | 29,80 | 30,75 | 1,99% | 112,00 |
| 04.09.2024 | 30,10 | 30,63 | 29,50 | 30,15 | -0,17% | 240,00 |
| 03.09.2024 | 30,75 | 31,18 | 29,93 | 30,20 | -1,79% | - |
| 02.09.2024 | 30,68 | 30,85 | 29,75 | 30,75 | 0,24% | 350,00 |
| 30.08.2024 | 30,80 | 30,93 | 30,40 | 30,68 | -0,41% | 74,00 |
| 29.08.2024 | 30,70 | 31,00 | 30,65 | 30,80 | 0,41% | 152,00 |
| 28.08.2024 | 31,13 | 31,23 | 30,60 | 30,68 | -1,45% | 2,00 |
| 27.08.2024 | 31,45 | 31,60 | 31,08 | 31,13 | -1,03% | - |
| 26.08.2024 | 31,70 | 31,75 | 31,33 | 31,45 | -0,94% | - |
| 23.08.2024 | 32,23 | 32,33 | 31,40 | 31,75 | -1,47% | 15,00 |
| 22.08.2024 | 31,85 | 32,83 | 31,70 | 32,23 | 1,18% | - |
| 21.08.2024 | 31,40 | 32,15 | 31,33 | 31,85 | 1,43% | 103,00 |
| 20.08.2024 | 32,03 | 32,23 | 31,30 | 31,40 | -1,80% | - |
| 19.08.2024 | 31,33 | 32,23 | 31,25 | 31,98 | 2,08% | 255,00 |
| 16.08.2024 | 31,30 | 32,13 | 31,20 | 31,33 | 0,08% | 10,00 |
| 15.08.2024 | 30,58 | 31,33 | 30,43 | 31,30 | 2,29% | 124,00 |
| 14.08.2024 | 30,43 | 30,93 | 30,35 | 30,60 | 0,58% | 103,00 |
| 13.08.2024 | 30,08 | 30,55 | 30,08 | 30,43 | 1,08% | - |
| 12.08.2024 | 30,20 | 30,63 | 29,88 | 30,10 | -0,25% | - |
| 09.08.2024 | 30,95 | 31,25 | 30,05 | 30,18 | -2,58% | 2,00 |
| 08.08.2024 | 31,60 | 31,88 | 30,40 | 30,98 | -1,67% | 40,00 |
| 07.08.2024 | 30,85 | 31,88 | 30,48 | 31,50 | 2,44% | 61,00 |
| 06.08.2024 | 29,08 | 30,93 | 29,08 | 30,75 | 5,49% | 410,00 |
| 05.08.2024 | 30,53 | 30,63 | 28,30 | 29,15 | -4,50% | 3.331,00 |
| 02.08.2024 | 31,58 | 31,80 | 30,25 | 30,53 | -3,33% | 819,00 |
| 01.08.2024 | 32,25 | 32,65 | 31,50 | 31,58 | -2,09% | 148,00 |
| 31.07.2024 | 32,78 | 33,20 | 32,08 | 32,25 | -1,45% | - |
| 30.07.2024 | 32,83 | 32,85 | 32,30 | 32,73 | -0,23% | 25,00 |
| 29.07.2024 | 31,85 | 32,88 | 31,60 | 32,80 | 2,90% | - |
| 26.07.2024 | 32,08 | 32,15 | 31,25 | 31,88 | -0,62% | 1.681,00 |
| 25.07.2024 | 33,18 | 33,18 | 30,65 | 32,08 | -3,46% | 1.553,00 |
| 24.07.2024 | 32,95 | 33,55 | 32,78 | 33,23 | 0,83% | 113,00 |
| 23.07.2024 | 33,20 | 33,55 | 32,90 | 32,95 | -0,83% | 100,00 |
| 22.07.2024 | 32,93 | 33,40 | 32,83 | 33,23 | 0,91% | - |
| 19.07.2024 | 33,28 | 33,40 | 32,70 | 32,93 | -1,05% | 140,00 |
| 18.07.2024 | 33,05 | 33,43 | 32,75 | 33,28 | 0,83% | 175,00 |
| 17.07.2024 | 32,88 | 33,13 | 32,30 | 33,00 | 0,38% | 14,00 |
| 16.07.2024 | 33,03 | 33,05 | 32,18 | 32,88 | -0,53% | 30,00 |
| 15.07.2024 | 33,40 | 33,80 | 32,85 | 33,05 | -1,05% | 517,00 |
| 12.07.2024 | 33,03 | 33,63 | 32,58 | 33,40 | 1,14% | 201,00 |
| 11.07.2024 | 32,48 | 33,33 | 32,10 | 33,03 | 1,69% | 236,00 |
| 10.07.2024 | 33,15 | 33,58 | 32,23 | 32,48 | -2,04% | 763,00 |
| 09.07.2024 | 34,38 | 34,43 | 33,08 | 33,15 | -3,56% | 59,00 |
| 08.07.2024 | 34,35 | 34,78 | 33,93 | 34,38 | 0,07% | 154,00 |