23,925€
-2,05%
Echtzeit-Aktienkurs LENZING AG
Bid:
Ask:
Aktienkurse zur LENZING AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 24,18 | 24,60 | 23,90 | 23,95 | -1,94% | 1.000,00 |
| 07.01.2026 | 24,48 | 24,68 | 23,93 | 24,43 | 2,20% | 70,00 |
| 06.01.2026 | 23,98 | 24,13 | 23,83 | 23,90 | 1,59% | - |
| 05.01.2026 | 24,03 | 24,68 | 23,53 | 23,53 | -1,47% | 953,00 |
| 02.01.2026 | 23,23 | 24,13 | 23,20 | 23,88 | 3,58% | 1.405,00 |
| 30.12.2025 | 23,20 | 23,23 | 22,95 | 23,05 | -0,65% | 4,00 |
| 29.12.2025 | 22,38 | 23,38 | 22,15 | 23,20 | 2,77% | 2.439,00 |
| 23.12.2025 | 22,45 | 22,63 | 22,18 | 22,58 | 0,56% | 748,00 |
| 22.12.2025 | 22,48 | 22,75 | 22,08 | 22,45 | -0,11% | 4.500,00 |
| 19.12.2025 | 22,48 | 22,50 | 22,43 | 22,48 | 2,16% | - |
| 18.12.2025 | 22,00 | 22,03 | 21,95 | 22,00 | -1,57% | - |
| 17.12.2025 | 22,33 | 22,38 | 22,33 | 22,35 | 0,79% | - |
| 16.12.2025 | 22,28 | 22,35 | 22,18 | 22,18 | -1,55% | 896,00 |
| 15.12.2025 | 22,60 | 22,60 | 22,05 | 22,53 | -0,22% | 4.182,00 |
| 12.12.2025 | 22,60 | 22,80 | 22,38 | 22,58 | 0,11% | - |
| 11.12.2025 | 22,50 | 22,85 | 22,30 | 22,55 | 2,15% | 655,00 |
| 10.12.2025 | 22,63 | 22,65 | 22,03 | 22,08 | -4,13% | 420,00 |
| 09.12.2025 | 23,18 | 23,25 | 22,95 | 23,03 | -3,26% | 1.251,00 |
| 08.12.2025 | 23,93 | 23,93 | 23,80 | 23,80 | -0,10% | - |
| 05.12.2025 | 24,13 | 24,55 | 23,80 | 23,83 | -0,73% | 173,00 |
| 04.12.2025 | 23,95 | 24,00 | 23,93 | 24,00 | 0,95% | - |
| 03.12.2025 | 23,75 | 24,20 | 23,65 | 23,78 | 0,63% | 144,00 |
| 02.12.2025 | 23,73 | 23,73 | 23,60 | 23,63 | 0,43% | - |
| 01.12.2025 | 23,55 | 23,55 | 23,45 | 23,53 | 0,11% | 40,00 |
| 28.11.2025 | 23,18 | 23,63 | 23,13 | 23,50 | 1,29% | 218,00 |
| 27.11.2025 | 22,70 | 23,40 | 22,38 | 23,20 | 1,98% | 1.460,00 |
| 26.11.2025 | 22,88 | 23,00 | 22,43 | 22,75 | -0,44% | 487,00 |
| 25.11.2025 | 22,13 | 22,85 | 21,90 | 22,85 | 3,98% | 315,00 |
| 24.11.2025 | 22,03 | 22,65 | 21,95 | 21,98 | 2,81% | 995,00 |
| 21.11.2025 | 21,33 | 21,38 | 21,33 | 21,38 | -0,35% | - |
| 20.11.2025 | 21,68 | 21,80 | 21,30 | 21,45 | -0,35% | 510,00 |
| 19.11.2025 | 20,90 | 21,60 | 20,75 | 21,53 | 2,87% | 551,00 |
| 18.11.2025 | 21,45 | 21,45 | 20,70 | 20,93 | -2,11% | 2.208,00 |
| 17.11.2025 | 22,13 | 22,35 | 21,28 | 21,38 | -3,28% | 2.071,00 |
| 14.11.2025 | 22,45 | 22,48 | 21,78 | 22,10 | -1,12% | 3.382,00 |
| 13.11.2025 | 22,25 | 22,88 | 21,98 | 22,35 | 5,30% | 2.514,00 |
| 12.11.2025 | 21,33 | 21,33 | 21,10 | 21,23 | 1,31% | 140,00 |
| 11.11.2025 | 20,73 | 21,15 | 20,73 | 20,95 | 1,09% | 794,00 |
| 10.11.2025 | 22,35 | 22,48 | 20,43 | 20,73 | -5,47% | 11.883,00 |
| 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 |