24,800€
1,64%
Echtzeit-Aktienkurs LENZING AG
Bid:
Ask:
Aktienkurse zur LENZING AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 24,30 | 24,40 | 24,30 | 24,40 | -0,41% | - |
| 15.04.2026 | 24,35 | 24,68 | 24,13 | 24,50 | 0,72% | - |
| 14.04.2026 | 24,28 | 24,98 | 24,23 | 24,33 | -0,21% | 9,00 |
| 13.04.2026 | 24,40 | 24,40 | 24,35 | 24,38 | 0,62% | - |
| 10.04.2026 | 23,78 | 24,38 | 23,60 | 24,23 | 2,76% | - |
| 09.04.2026 | 23,55 | 23,90 | 23,18 | 23,58 | -1,87% | - |
| 08.04.2026 | 22,95 | 24,75 | 22,95 | 24,03 | 5,37% | 650,00 |
| 07.04.2026 | 23,10 | 23,30 | 21,88 | 22,80 | -1,30% | 872,00 |
| 02.04.2026 | 23,60 | 23,60 | 22,53 | 23,10 | -1,70% | 707,00 |
| 01.04.2026 | 24,15 | 24,68 | 22,95 | 23,50 | -1,16% | 96,00 |
| 31.03.2026 | 24,03 | 24,50 | 22,88 | 23,78 | -1,76% | 202,00 |
| 30.03.2026 | 24,35 | 24,50 | 23,80 | 24,20 | -0,92% | 222,00 |
| 27.03.2026 | 24,30 | 24,93 | 24,10 | 24,43 | 0,41% | 1.032,00 |
| 26.03.2026 | 24,40 | 24,93 | 24,10 | 24,33 | -0,71% | 737,00 |
| 25.03.2026 | 23,40 | 24,78 | 22,85 | 24,50 | 11,49% | 2.214,00 |
| 24.03.2026 | 21,83 | 21,98 | 21,83 | 21,98 | -1,24% | - |
| 23.03.2026 | 20,60 | 22,65 | 19,85 | 22,25 | 5,83% | 175,00 |
| 20.03.2026 | 20,10 | 21,35 | 19,84 | 21,03 | 4,78% | 1.234,00 |
| 19.03.2026 | 22,00 | 22,10 | 19,31 | 20,07 | -10,32% | 11.626,00 |
| 18.03.2026 | 22,15 | 22,45 | 21,58 | 22,38 | 2,52% | 410,00 |
| 17.03.2026 | 21,85 | 22,03 | 21,45 | 21,83 | -0,91% | 101,00 |
| 16.03.2026 | 22,10 | 22,33 | 21,65 | 22,03 | -1,45% | - |
| 13.03.2026 | 22,40 | 22,45 | 21,95 | 22,35 | 0,90% | - |
| 12.03.2026 | 22,20 | 22,20 | 22,00 | 22,15 | -0,67% | - |
| 11.03.2026 | 22,83 | 22,88 | 21,98 | 22,30 | -0,45% | 532,00 |
| 10.03.2026 | 22,28 | 22,63 | 22,13 | 22,40 | 0,11% | 200,00 |
| 09.03.2026 | 22,45 | 22,50 | 21,55 | 22,38 | -1,00% | 555,00 |
| 06.03.2026 | 22,65 | 22,65 | 22,60 | 22,60 | -1,31% | - |
| 05.03.2026 | 22,73 | 23,38 | 22,40 | 22,90 | 0,44% | 667,00 |
| 04.03.2026 | 22,30 | 23,08 | 21,75 | 22,80 | -2,56% | 1.725,00 |
| 03.03.2026 | 23,55 | 23,55 | 23,25 | 23,40 | -0,43% | - |
| 02.03.2026 | 24,15 | 24,15 | 23,33 | 23,50 | -4,86% | 2.139,00 |
| 27.02.2026 | 24,68 | 24,70 | 24,65 | 24,70 | 0,20% | - |
| 26.02.2026 | 24,70 | 24,70 | 24,58 | 24,65 | -0,30% | - |
| 25.02.2026 | 24,75 | 24,75 | 24,70 | 24,73 | 0,10% | - |
| 24.02.2026 | 25,05 | 25,30 | 24,65 | 24,70 | -1,30% | 1.230,00 |
| 23.02.2026 | 25,40 | 25,40 | 24,55 | 25,03 | -1,18% | 2.325,00 |
| 20.02.2026 | 25,50 | 25,78 | 25,13 | 25,33 | -2,97% | 80,00 |
| 19.02.2026 | 26,05 | 26,10 | 26,05 | 26,10 | 0,48% | - |
| 18.02.2026 | 26,03 | 26,23 | 24,75 | 25,98 | -0,76% | 3.222,00 |
| 17.02.2026 | 28,03 | 28,25 | 25,43 | 26,18 | -6,68% | 3.174,00 |
| 16.02.2026 | 27,73 | 28,28 | 27,73 | 28,05 | 1,54% | 274,00 |
| 13.02.2026 | 27,40 | 27,75 | 26,88 | 27,63 | 0,45% | 970,00 |
| 12.02.2026 | 27,78 | 27,78 | 27,43 | 27,50 | -0,99% | - |
| 11.02.2026 | 27,83 | 28,05 | 27,38 | 27,78 | 1,18% | 34,00 |
| 10.02.2026 | 26,88 | 27,68 | 26,80 | 27,45 | 0,18% | 306,00 |
| 09.02.2026 | 27,43 | 27,68 | 27,20 | 27,40 | 0,09% | 1.556,00 |
| 06.02.2026 | 27,63 | 27,75 | 26,93 | 27,38 | 0,18% | 3.261,00 |
| 05.02.2026 | 27,30 | 27,43 | 27,03 | 27,33 | -0,09% | 333,00 |
| 04.02.2026 | 25,45 | 27,63 | 25,45 | 27,35 | 8,00% | 8.264,00 |
| 03.02.2026 | 25,30 | 25,70 | 24,73 | 25,33 | 0,60% | 150,00 |
| 02.02.2026 | 25,48 | 25,48 | 24,50 | 25,18 | -3,73% | 1.008,00 |
| 30.01.2026 | 26,25 | 26,25 | 26,15 | 26,15 | -0,57% | - |
| 29.01.2026 | 26,75 | 27,15 | 26,00 | 26,30 | -0,66% | 350,00 |
| 28.01.2026 | 26,48 | 26,53 | 26,43 | 26,48 | -0,47% | - |
| 27.01.2026 | 26,65 | 26,65 | 26,60 | 26,60 | 3,00% | - |
| 26.01.2026 | 25,75 | 25,83 | 25,75 | 25,83 | 0,88% | - |
| 23.01.2026 | 25,58 | 25,63 | 25,58 | 25,60 | 3,43% | - |
| 22.01.2026 | 24,85 | 24,85 | 24,75 | 24,75 | 0,00% | - |
| 21.01.2026 | 24,60 | 24,80 | 23,88 | 24,75 | 1,12% | 1.263,00 |
| 20.01.2026 | 25,25 | 25,65 | 24,35 | 24,48 | -3,07% | 575,00 |
| 19.01.2026 | 25,13 | 25,58 | 24,98 | 25,25 | -1,75% | 1.141,00 |
| 16.01.2026 | 25,75 | 25,75 | 25,70 | 25,70 | 0,00% | - |
| 15.01.2026 | 25,03 | 25,95 | 25,03 | 25,70 | 3,01% | 843,00 |
| 14.01.2026 | 24,40 | 25,18 | 24,40 | 24,95 | 3,63% | 488,00 |
| 13.01.2026 | 23,95 | 24,28 | 23,95 | 24,08 | 0,21% | 64,00 |
| 12.01.2026 | 24,00 | 24,18 | 23,75 | 24,03 | 0,95% | 33,00 |
| 09.01.2026 | 23,93 | 24,15 | 23,78 | 23,80 | -0,63% | - |
| 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 |