23,425€
-6,02%
Echtzeit-Aktienkurs Lenzing AG
Bid:
Ask:
Aktienkurse zur Lenzing AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 24,93 | 25,30 | 22,53 | 23,48 | -5,82% | 2.837,00 |
| 03.04.2025 | 25,33 | 25,48 | 24,55 | 24,93 | -3,67% | 1.345,00 |
| 02.04.2025 | 27,03 | 27,03 | 25,60 | 25,88 | -4,17% | 1.519,00 |
| 01.04.2025 | 27,30 | 27,73 | 26,55 | 27,00 | -1,10% | 966,00 |
| 31.03.2025 | 28,45 | 28,65 | 27,05 | 27,30 | -4,71% | 1.048,00 |
| 28.03.2025 | 29,70 | 33,65 | 28,28 | 28,65 | -3,54% | 971,00 |
| 27.03.2025 | 30,45 | 30,45 | 29,45 | 29,70 | -2,46% | 440,00 |
| 26.03.2025 | 31,98 | 32,95 | 30,33 | 30,45 | -4,77% | 1.180,00 |
| 25.03.2025 | 32,20 | 32,68 | 31,43 | 31,98 | -0,85% | 2.080,00 |
| 24.03.2025 | 33,20 | 33,88 | 32,15 | 32,25 | -2,71% | 851,00 |
| 21.03.2025 | 33,75 | 34,98 | 33,00 | 33,15 | -2,07% | 942,00 |
| 20.03.2025 | 35,25 | 35,53 | 32,93 | 33,85 | -3,84% | 1.389,00 |
| 19.03.2025 | 34,43 | 35,43 | 34,25 | 35,20 | 2,33% | 2.078,00 |
| 18.03.2025 | 34,03 | 34,85 | 33,23 | 34,40 | 1,10% | 1.933,00 |
| 17.03.2025 | 33,13 | 35,73 | 32,88 | 34,03 | 2,79% | 6.286,00 |
| 14.03.2025 | 27,98 | 33,38 | 27,98 | 33,10 | 18,53% | 6.987,00 |
| 13.03.2025 | 27,88 | 28,18 | 27,53 | 27,93 | 0,00% | 995,00 |
| 12.03.2025 | 27,75 | 28,35 | 27,70 | 27,93 | 0,63% | 65,00 |
| 11.03.2025 | 28,40 | 28,70 | 27,33 | 27,75 | -2,12% | 35,00 |
| 10.03.2025 | 29,35 | 29,35 | 28,30 | 28,35 | -3,24% | 158,00 |
| 07.03.2025 | 28,55 | 29,33 | 28,28 | 29,30 | 2,54% | 185,00 |
| 06.03.2025 | 27,30 | 29,05 | 27,28 | 28,58 | 4,77% | 2.069,00 |
| 05.03.2025 | 25,93 | 27,65 | 25,88 | 27,28 | 5,51% | 1.094,00 |
| 04.03.2025 | 26,43 | 26,78 | 25,48 | 25,85 | -1,99% | 268,00 |
| 03.03.2025 | 25,83 | 26,98 | 25,80 | 26,38 | 2,33% | 534,00 |
| 28.02.2025 | 26,18 | 26,33 | 25,60 | 25,78 | -1,72% | 66,00 |
| 27.02.2025 | 26,20 | 26,55 | 25,93 | 26,23 | 0,29% | 632,00 |
| 26.02.2025 | 25,33 | 26,20 | 25,20 | 26,15 | 3,36% | 538,00 |
| 25.02.2025 | 25,28 | 26,10 | 25,18 | 25,30 | 0,10% | 210,00 |
| 24.02.2025 | 24,98 | 25,43 | 24,95 | 25,28 | 2,02% | 258,00 |
| 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 |