10,600€
-0,47%
Echtzeit-Aktienkurs Lenzing AG
Bid:
Ask:
Aktienkurse zur Lenzing AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 10,55 | 10,59 | 10,53 | 10,59 | -0,56% | 440,00 |
| 22.10.2026 | 10,73 | 10,75 | 10,26 | 10,65 | -0,65% | 1.910,00 |
| 21.10.2026 | 10,55 | 10,87 | 9,90 | 10,72 | 1,61% | 4.740,00 |
| 20.10.2026 | 10,53 | 10,69 | 10,50 | 10,55 | -0,19% | 500,00 |
| 19.10.2026 | 10,68 | 11,11 | 10,49 | 10,57 | -1,95% | 5.446,00 |
| 16.10.2026 | 11,08 | 11,20 | 10,73 | 10,78 | -0,74% | 3.900,00 |
| 15.10.2026 | 11,11 | 11,34 | 10,81 | 10,86 | -2,25% | 6,00 |
| 14.10.2026 | 10,79 | 11,22 | 10,45 | 11,11 | 7,76% | 5.492,00 |
| 13.10.2026 | 11,46 | 11,85 | 10,25 | 10,31 | -10,03% | 3.362,00 |
| 12.10.2026 | 10,61 | 11,87 | 10,58 | 11,46 | 8,73% | 2.886,00 |
| 09.10.2026 | 10,74 | 11,06 | 10,38 | 10,54 | -2,04% | 2.960,00 |
| 08.10.2026 | 12,59 | 12,60 | 10,44 | 10,76 | -14,81% | 13.136,00 |
| 07.10.2026 | 12,84 | 12,98 | 11,31 | 12,63 | -2,85% | 7.632,00 |
| 06.10.2026 | 13,77 | 13,81 | 12,96 | 13,00 | -5,52% | 2.549,00 |
| 05.10.2026 | 14,11 | 14,37 | 0,00 | 13,76 | -1,36% | 6.961,00 |
| 02.10.2026 | 13,23 | 14,80 | 13,23 | 13,95 | -27,15% | 6.967,00 |
| 01.10.2026 | 20,68 | 20,73 | 17,79 | 19,15 | -7,04% | 7.932,00 |
| 30.09.2026 | 20,58 | 20,60 | 20,53 | 20,60 | -0,96% | - |
| 29.09.2026 | 20,78 | 20,80 | 20,75 | 20,80 | -0,36% | - |
| 28.09.2026 | 20,80 | 20,98 | 20,65 | 20,88 | 0,72% | 3,00 |
| 25.09.2026 | 20,88 | 21,13 | 20,63 | 20,73 | -0,60% | - |
| 24.09.2026 | 21,23 | 21,25 | 20,75 | 20,85 | -0,95% | - |
| 23.09.2026 | 21,05 | 21,10 | 21,05 | 21,05 | 2,43% | - |
| 22.09.2026 | 20,80 | 20,88 | 20,55 | 20,55 | -1,56% | - |
| 21.09.2026 | 20,55 | 21,00 | 20,48 | 20,88 | 0,00% | 54,00 |
| 18.09.2026 | 20,93 | 20,98 | 20,78 | 20,88 | -1,76% | 100,00 |
| 17.09.2026 | 21,10 | 21,33 | 21,00 | 21,25 | 0,83% | - |
| 16.09.2026 | 21,18 | 21,35 | 20,75 | 21,08 | -1,52% | - |
| 15.09.2026 | 21,35 | 21,40 | 21,25 | 21,40 | 0,82% | - |
| 14.09.2026 | 22,05 | 22,05 | 21,18 | 21,23 | -3,74% | 173,00 |
| 11.09.2026 | 22,65 | 22,90 | 21,85 | 22,05 | -2,54% | 30,00 |
| 10.09.2026 | 22,60 | 22,68 | 22,60 | 22,63 | 0,00% | - |
| 09.09.2026 | 22,58 | 23,10 | 22,53 | 22,63 | 0,00% | - |
| 08.09.2026 | 22,88 | 22,90 | 22,55 | 22,63 | -0,44% | - |
| 07.09.2026 | 22,63 | 22,73 | 22,63 | 22,73 | 0,22% | - |
| 04.09.2026 | 22,63 | 22,80 | 22,40 | 22,68 | 0,33% | - |
| 03.09.2026 | 22,93 | 23,10 | 22,58 | 22,60 | -1,95% | 71,00 |
| 02.09.2026 | 22,93 | 23,05 | 22,93 | 23,05 | 1,43% | - |
| 01.09.2026 | 22,90 | 23,18 | 22,60 | 22,73 | -1,41% | 8,00 |
| 31.08.2026 | 22,98 | 23,05 | 22,98 | 23,05 | 0,22% | - |
| 28.08.2026 | 23,23 | 23,65 | 22,98 | 23,00 | -1,08% | 25,00 |
| 27.08.2026 | 23,33 | 23,45 | 23,13 | 23,25 | 0,87% | 38,00 |
| 26.08.2026 | 22,93 | 23,15 | 22,80 | 23,05 | 0,33% | - |
| 25.08.2026 | 23,98 | 24,05 | 22,93 | 22,98 | -3,97% | 30,00 |
| 24.08.2026 | 23,50 | 24,10 | 23,30 | 23,93 | 3,24% | - |
| 21.08.2026 | 23,13 | 23,18 | 23,13 | 23,18 | 0,32% | - |
| 20.08.2026 | 23,03 | 23,10 | 22,63 | 23,10 | 0,33% | - |
| 19.08.2026 | 23,13 | 23,40 | 22,90 | 23,03 | -0,54% | - |
| 18.08.2026 | 23,05 | 23,25 | 22,68 | 23,15 | 1,87% | 458,00 |
| 17.08.2026 | 23,03 | 23,10 | 22,70 | 22,73 | -1,20% | - |
| 14.08.2026 | 23,08 | 23,25 | 22,88 | 23,00 | -0,86% | 260,00 |
| 13.08.2026 | 23,70 | 23,75 | 23,15 | 23,20 | -3,43% | - |
| 12.08.2026 | 23,43 | 24,03 | 23,05 | 24,03 | 3,33% | 858,00 |
| 11.08.2026 | 23,73 | 23,88 | 23,25 | 23,25 | -1,90% | 616,00 |
| 10.08.2026 | 23,83 | 24,08 | 22,70 | 23,70 | -0,21% | 300,00 |
| 07.08.2026 | 24,15 | 24,38 | 23,70 | 23,75 | -2,26% | - |
| 06.08.2026 | 23,55 | 24,65 | 23,50 | 24,30 | -3,76% | 170,00 |
| 05.08.2026 | 24,68 | 26,38 | 24,40 | 25,25 | 3,70% | 1.684,00 |
| 04.08.2026 | 24,43 | 25,10 | 24,30 | 24,35 | -1,62% | 70,00 |
| 03.08.2026 | 23,48 | 25,05 | 23,48 | 24,75 | 0,71% | 153,00 |
| 31.07.2026 | 23,13 | 24,58 | 22,98 | 24,58 | 5,70% | 1.281,00 |
| 30.07.2026 | 22,08 | 23,65 | 21,68 | 23,25 | 3,10% | 1.594,00 |
| 29.07.2026 | 21,65 | 22,70 | 21,18 | 22,55 | 4,76% | 1.433,00 |
| 28.07.2026 | 23,05 | 23,05 | 19,62 | 21,53 | -10,59% | 3.670,00 |
| 27.07.2026 | 25,03 | 25,55 | 24,08 | 24,08 | -4,18% | 1.102,00 |
| 24.07.2026 | 25,18 | 25,53 | 25,10 | 25,13 | -0,50% | - |
| 23.07.2026 | 25,83 | 26,25 | 25,08 | 25,25 | -1,66% | 2.122,00 |
| 22.07.2026 | 25,65 | 25,68 | 25,63 | 25,68 | 1,68% | - |
| 21.07.2026 | 25,13 | 25,25 | 25,13 | 25,25 | -0,30% | - |
| 20.07.2026 | 25,63 | 25,63 | 24,78 | 25,33 | -0,39% | 2,00 |
| 17.07.2026 | 24,80 | 25,45 | 24,33 | 25,43 | 1,80% | - |
| 16.07.2026 | 24,58 | 25,03 | 24,43 | 24,98 | 3,85% | 200,00 |
| 15.07.2026 | 24,08 | 24,48 | 23,93 | 24,05 | -0,31% | - |
| 14.07.2026 | 24,28 | 24,68 | 24,13 | 24,13 | -1,03% | - |
| 13.07.2026 | 24,55 | 24,55 | 24,10 | 24,38 | -0,91% | 20,00 |
| 10.07.2026 | 24,65 | 24,65 | 24,60 | 24,60 | -1,99% | - |
| 09.07.2026 | 25,08 | 25,10 | 25,00 | 25,10 | 0,50% | - |
| 08.07.2026 | 25,08 | 25,10 | 24,65 | 24,98 | 0,10% | - |
| 07.07.2026 | 25,18 | 25,38 | 24,65 | 24,95 | -1,67% | 797,00 |
| 06.07.2026 | 25,83 | 26,08 | 24,90 | 25,38 | -2,03% | 1.538,00 |
| 03.07.2026 | 25,20 | 25,95 | 24,85 | 25,90 | 2,57% | 1.370,00 |
| 02.07.2026 | 24,83 | 25,25 | 24,48 | 25,25 | 3,27% | 1.650,00 |
| 01.07.2026 | 24,35 | 24,58 | 23,95 | 24,45 | 0,51% | 373,00 |
| 30.06.2026 | 24,45 | 24,55 | 24,13 | 24,33 | -2,01% | 251,00 |
| 29.06.2026 | 24,95 | 25,05 | 24,73 | 24,83 | 1,33% | 501,00 |
| 26.06.2026 | 25,28 | 25,28 | 24,33 | 24,50 | -3,45% | 503,00 |
| 25.06.2026 | 25,63 | 25,83 | 24,78 | 25,38 | -2,68% | 1.369,00 |
| 24.06.2026 | 26,05 | 26,10 | 26,03 | 26,08 | 2,46% | - |
| 23.06.2026 | 27,18 | 27,18 | 25,43 | 25,45 | -6,26% | 361,00 |
| 22.06.2026 | 28,50 | 28,70 | 26,38 | 27,15 | -8,04% | 1.093,00 |
| 19.06.2026 | 28,60 | 29,65 | 28,53 | 29,53 | 2,16% | 697,00 |
| 18.06.2026 | 27,33 | 29,23 | 27,33 | 28,90 | 6,06% | 1.778,00 |
| 17.06.2026 | 24,10 | 27,70 | 24,10 | 27,25 | 11,45% | 3.598,00 |
| 16.06.2026 | 24,38 | 24,55 | 24,05 | 24,45 | -0,71% | - |
| 15.06.2026 | 23,63 | 25,15 | 23,55 | 24,63 | 6,37% | 473,00 |
| 12.06.2026 | 23,35 | 23,35 | 23,15 | 23,15 | 1,09% | - |
| 11.06.2026 | 22,28 | 23,00 | 22,15 | 22,90 | 2,46% | 303,00 |
| 10.06.2026 | 22,20 | 22,53 | 21,85 | 22,35 | 0,11% | 40,00 |
| 09.06.2026 | 22,33 | 22,33 | 22,30 | 22,33 | -0,11% | - |
| 08.06.2026 | 21,98 | 22,58 | 21,98 | 22,35 | -3,77% | 217,00 |