22,250€
-3,89%
Echtzeit-Aktienkurs LENZING AG
Bid:
Ask:
Aktienkurse zur LENZING AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 23,28 | 23,33 | 21,58 | 21,93 | -5,29% | 3.448,00 |
| 06.11.2025 | 24,78 | 24,80 | 22,45 | 23,15 | -6,93% | 6.527,00 |
| 05.11.2025 | 25,13 | 25,28 | 24,70 | 24,88 | -1,68% | 201,00 |
| 04.11.2025 | 25,63 | 25,68 | 24,93 | 25,30 | -1,75% | 159,00 |
| 03.11.2025 | 25,83 | 25,88 | 25,63 | 25,75 | -0,29% | - |
| 31.10.2025 | 25,65 | 25,95 | 25,58 | 25,83 | 1,47% | - |
| 30.10.2025 | 25,45 | 25,45 | 25,40 | 25,45 | -0,10% | - |
| 29.10.2025 | 25,15 | 25,65 | 24,98 | 25,48 | 1,19% | 1.170,00 |
| 28.10.2025 | 25,30 | 25,45 | 24,90 | 25,18 | -0,79% | 169,00 |
| 27.10.2025 | 25,65 | 25,95 | 25,33 | 25,38 | -2,59% | 3.043,00 |
| 24.10.2025 | 26,10 | 26,43 | 25,93 | 26,05 | -0,48% | - |
| 23.10.2025 | 24,60 | 26,43 | 24,48 | 26,18 | 6,19% | 976,00 |
| 22.10.2025 | 24,75 | 24,85 | 24,43 | 24,65 | -0,50% | - |
| 21.10.2025 | 25,15 | 25,20 | 24,28 | 24,78 | -1,69% | 265,00 |
| 20.10.2025 | 25,15 | 25,23 | 24,73 | 25,20 | 2,23% | 405,00 |
| 17.10.2025 | 24,70 | 24,78 | 24,60 | 24,65 | -1,00% | - |
| 16.10.2025 | 24,65 | 25,00 | 24,43 | 24,90 | 1,22% | - |
| 15.10.2025 | 24,95 | 25,08 | 24,58 | 24,60 | -1,50% | 20,00 |
| 14.10.2025 | 25,35 | 25,40 | 24,30 | 24,98 | 0,00% | 618,00 |
| 13.10.2025 | 24,90 | 25,35 | 24,80 | 24,98 | -0,30% | 1,00 |
| 10.10.2025 | 25,60 | 25,63 | 25,05 | 25,05 | -0,79% | - |
| 09.10.2025 | 25,13 | 25,48 | 25,13 | 25,25 | -0,98% | 50,00 |
| 08.10.2025 | 25,50 | 25,53 | 25,50 | 25,50 | -0,20% | - |
| 07.10.2025 | 25,73 | 25,88 | 25,48 | 25,55 | -0,87% | - |
| 06.10.2025 | 25,48 | 26,23 | 25,48 | 25,78 | 0,49% | 288,00 |
| 03.10.2025 | 25,65 | 25,70 | 25,65 | 25,65 | -0,97% | - |
| 02.10.2025 | 25,90 | 25,90 | 25,85 | 25,90 | 0,88% | - |
| 01.10.2025 | 25,25 | 25,83 | 25,20 | 25,68 | 1,78% | 80,00 |
| 30.09.2025 | 25,05 | 25,63 | 24,65 | 25,23 | -1,66% | 719,00 |
| 29.09.2025 | 25,65 | 26,08 | 25,18 | 25,65 | 0,20% | 1.330,00 |
| 26.09.2025 | 26,38 | 26,90 | 25,10 | 25,60 | -3,49% | 495,00 |
| 25.09.2025 | 26,78 | 26,93 | 26,25 | 26,53 | -1,21% | 170,00 |
| 24.09.2025 | 26,38 | 26,93 | 26,03 | 26,85 | 3,37% | 600,00 |
| 23.09.2025 | 25,88 | 25,98 | 25,88 | 25,98 | 0,39% | - |
| 22.09.2025 | 26,08 | 26,08 | 25,65 | 25,88 | -0,77% | 500,00 |
| 19.09.2025 | 26,38 | 26,63 | 25,88 | 26,08 | -1,14% | 264,00 |
| 18.09.2025 | 26,65 | 26,95 | 26,23 | 26,38 | -0,85% | - |
| 17.09.2025 | 26,33 | 26,80 | 26,10 | 26,60 | 1,43% | - |
| 16.09.2025 | 26,78 | 26,83 | 26,08 | 26,23 | -1,87% | - |
| 15.09.2025 | 26,70 | 27,18 | 26,45 | 26,73 | 0,47% | 70,00 |
| 12.09.2025 | 26,65 | 26,70 | 26,60 | 26,60 | -0,19% | 123,00 |
| 11.09.2025 | 26,43 | 27,18 | 26,38 | 26,65 | -2,91% | - |
| 10.09.2025 | 27,63 | 27,83 | 27,18 | 27,45 | -0,45% | - |
| 09.09.2025 | 26,75 | 27,63 | 26,73 | 27,58 | 3,37% | 836,00 |
| 08.09.2025 | 26,38 | 26,78 | 26,38 | 26,68 | 1,14% | 453,00 |
| 05.09.2025 | 26,23 | 26,68 | 26,20 | 26,38 | 0,67% | 2,00 |
| 04.09.2025 | 26,40 | 26,63 | 25,90 | 26,20 | -0,66% | 1.445,00 |
| 03.09.2025 | 26,20 | 26,38 | 25,45 | 26,38 | 0,57% | 39,00 |
| 02.09.2025 | 26,35 | 26,63 | 25,95 | 26,23 | -0,76% | 233,00 |
| 01.09.2025 | 26,50 | 26,78 | 26,35 | 26,43 | -0,38% | 5,00 |
| 29.08.2025 | 26,73 | 26,88 | 26,25 | 26,53 | -0,84% | 911,00 |
| 28.08.2025 | 27,08 | 27,53 | 26,65 | 26,75 | -1,11% | 1.560,00 |
| 27.08.2025 | 28,05 | 28,05 | 26,95 | 27,05 | -3,39% | 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 |