24,800€
0,40%
Echtzeit-Aktienkurs Lang & Schwarz AG
Bid:
Ask:
Aktienkurse zur Lang & Schwarz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 24,55 | 24,90 | 24,50 | 24,80 | 1,02% | 1.280,00 |
| 27.01.2026 | 24,55 | 24,65 | 24,30 | 24,55 | 0,41% | 7.810,00 |
| 26.01.2026 | 24,45 | 24,60 | 24,10 | 24,45 | 1,03% | 3.263,00 |
| 23.01.2026 | 24,05 | 24,65 | 23,95 | 24,20 | 0,21% | - |
| 22.01.2026 | 23,75 | 24,30 | 23,70 | 24,15 | 0,21% | - |
| 21.01.2026 | 23,70 | 24,15 | 23,70 | 24,10 | 1,69% | 3.593,00 |
| 20.01.2026 | 23,85 | 24,05 | 23,50 | 23,70 | -1,66% | - |
| 19.01.2026 | 24,10 | 24,30 | 23,70 | 24,10 | -0,62% | 8.340,00 |
| 16.01.2026 | 23,95 | 24,25 | 23,80 | 24,25 | 1,68% | 4.660,00 |
| 15.01.2026 | 24,00 | 24,40 | 23,85 | 23,85 | -0,83% | - |
| 14.01.2026 | 23,75 | 24,20 | 23,65 | 24,05 | 0,84% | - |
| 13.01.2026 | 23,75 | 24,10 | 23,70 | 23,85 | 0,00% | 3.350,00 |
| 12.01.2026 | 23,65 | 23,90 | 23,35 | 23,85 | 1,06% | 2.900,00 |
| 09.01.2026 | 23,65 | 23,80 | 23,45 | 23,60 | 0,00% | 740,00 |
| 08.01.2026 | 23,60 | 23,75 | 23,50 | 23,60 | -0,63% | 6.575,00 |
| 07.01.2026 | 23,70 | 23,95 | 23,55 | 23,75 | 0,00% | 16.560,00 |
| 06.01.2026 | 23,75 | 24,00 | 23,55 | 23,75 | -0,21% | 4.796,00 |
| 05.01.2026 | 23,20 | 23,95 | 23,10 | 23,80 | 4,39% | 5.035,00 |
| 02.01.2026 | 22,15 | 23,45 | 22,15 | 22,80 | 2,01% | 5.568,00 |
| 30.12.2025 | 22,30 | 22,40 | 22,20 | 22,35 | 0,00% | 1.350,00 |
| 29.12.2025 | 22,30 | 22,35 | 21,95 | 22,35 | 1,59% | 6.610,00 |
| 23.12.2025 | 22,20 | 22,25 | 21,90 | 22,00 | -0,45% | 1.425,00 |
| 22.12.2025 | 22,20 | 22,45 | 22,05 | 22,10 | -0,23% | 6.500,00 |
| 19.12.2025 | 22,05 | 22,50 | 22,00 | 22,15 | 0,68% | - |
| 18.12.2025 | 22,05 | 22,15 | 21,90 | 22,00 | -0,45% | - |
| 17.12.2025 | 22,30 | 22,35 | 21,90 | 22,10 | 0,00% | 5.375,00 |
| 16.12.2025 | 22,70 | 22,90 | 22,10 | 22,10 | -3,28% | - |
| 15.12.2025 | 22,70 | 22,95 | 22,70 | 22,85 | 0,66% | 3.700,00 |
| 12.12.2025 | 22,60 | 23,10 | 22,60 | 22,70 | 0,00% | - |
| 11.12.2025 | 22,80 | 23,25 | 22,60 | 22,70 | -0,44% | 444,00 |
| 10.12.2025 | 22,70 | 23,00 | 22,50 | 22,80 | 1,33% | 11.620,00 |
| 09.12.2025 | 22,60 | 22,80 | 22,50 | 22,50 | -0,44% | - |
| 08.12.2025 | 22,60 | 22,85 | 22,55 | 22,60 | -0,22% | - |
| 05.12.2025 | 22,70 | 22,90 | 22,55 | 22,65 | 0,67% | 1.600,00 |
| 04.12.2025 | 22,85 | 22,95 | 22,50 | 22,50 | -1,32% | 1.650,00 |
| 03.12.2025 | 23,05 | 23,05 | 22,50 | 22,80 | -1,08% | - |
| 02.12.2025 | 23,05 | 23,30 | 22,30 | 23,05 | 0,88% | 2.100,00 |
| 01.12.2025 | 22,65 | 23,35 | 22,60 | 22,85 | 1,56% | 1.260,00 |
| 28.11.2025 | 22,85 | 23,00 | 22,40 | 22,50 | -1,96% | 34.841,00 |
| 27.11.2025 | 22,30 | 22,95 | 22,15 | 22,95 | 3,38% | 4.380,00 |
| 26.11.2025 | 22,30 | 22,40 | 22,00 | 22,20 | 0,00% | - |
| 25.11.2025 | 22,15 | 22,25 | 21,85 | 22,20 | 0,45% | 920,00 |
| 24.11.2025 | 22,05 | 22,60 | 21,70 | 22,10 | 0,00% | 1.850,00 |
| 21.11.2025 | 22,35 | 22,65 | 21,95 | 22,10 | -1,34% | 1.044,00 |
| 20.11.2025 | 22,55 | 22,95 | 22,30 | 22,40 | -0,44% | 9.070,00 |
| 19.11.2025 | 22,45 | 22,65 | 22,05 | 22,50 | 0,90% | - |
| 18.11.2025 | 22,55 | 22,65 | 22,25 | 22,30 | -1,55% | 1.418,00 |
| 17.11.2025 | 22,75 | 23,00 | 22,50 | 22,65 | -0,88% | 19.142,00 |
| 14.11.2025 | 22,30 | 23,05 | 22,20 | 22,85 | 3,63% | 4.110,00 |
| 13.11.2025 | 22,15 | 22,40 | 21,80 | 22,05 | 0,00% | 2.550,00 |
| 12.11.2025 | 22,10 | 22,15 | 21,85 | 22,05 | 0,23% | 405,00 |
| 11.11.2025 | 22,25 | 22,30 | 21,75 | 22,00 | -1,57% | - |
| 10.11.2025 | 22,25 | 22,35 | 22,05 | 22,35 | 1,59% | 7.380,00 |
| 07.11.2025 | 21,85 | 22,35 | 21,65 | 22,00 | 1,38% | 7.055,00 |
| 06.11.2025 | 21,70 | 22,10 | 21,50 | 21,70 | -0,46% | 59.456,00 |
| 05.11.2025 | 22,00 | 22,15 | 21,60 | 21,80 | 0,46% | 357,00 |
| 04.11.2025 | 22,35 | 22,55 | 21,70 | 21,70 | -3,13% | 1.889,00 |
| 03.11.2025 | 20,85 | 22,70 | 20,50 | 22,40 | 7,69% | 6.765,00 |
| 31.10.2025 | 20,70 | 21,05 | 20,60 | 20,80 | 0,48% | 500,00 |
| 30.10.2025 | 20,85 | 20,95 | 20,65 | 20,70 | -0,48% | 3.847,00 |
| 29.10.2025 | 20,75 | 21,05 | 20,65 | 20,80 | 0,00% | 9.588,00 |
| 28.10.2025 | 21,00 | 21,10 | 20,65 | 20,80 | -0,48% | 5.880,00 |
| 27.10.2025 | 21,00 | 21,15 | 20,70 | 20,90 | -0,24% | 3.855,00 |
| 24.10.2025 | 20,90 | 21,00 | 20,65 | 20,95 | 0,00% | 3.060,00 |
| 23.10.2025 | 20,85 | 20,95 | 20,65 | 20,95 | 0,24% | 1.420,00 |
| 22.10.2025 | 20,60 | 21,00 | 20,20 | 20,90 | 0,72% | - |
| 21.10.2025 | 21,10 | 21,10 | 20,40 | 20,75 | -1,19% | - |
| 20.10.2025 | 20,75 | 21,15 | 20,70 | 21,00 | 1,20% | 2.320,00 |
| 17.10.2025 | 21,15 | 21,35 | 20,65 | 20,75 | -2,35% | 7.200,00 |
| 16.10.2025 | 21,45 | 21,45 | 20,95 | 21,25 | -0,93% | - |
| 15.10.2025 | 21,65 | 21,70 | 21,20 | 21,45 | 0,00% | 8.160,00 |
| 14.10.2025 | 22,15 | 22,20 | 21,25 | 21,45 | -2,05% | 6.500,00 |
| 13.10.2025 | 21,85 | 22,15 | 21,70 | 21,90 | 0,23% | 340,00 |
| 10.10.2025 | 22,05 | 22,10 | 21,55 | 21,85 | -0,23% | 6.100,00 |
| 09.10.2025 | 21,85 | 22,15 | 21,75 | 21,90 | 0,00% | 24.310,00 |
| 08.10.2025 | 21,80 | 22,10 | 21,40 | 21,90 | 0,23% | 11.190,00 |
| 07.10.2025 | 21,65 | 22,05 | 21,55 | 21,85 | 0,69% | - |
| 06.10.2025 | 21,65 | 21,75 | 20,95 | 21,70 | 2,60% | 10.374,00 |
| 03.10.2025 | 21,10 | 21,35 | 20,95 | 21,15 | -0,47% | 2.770,00 |
| 02.10.2025 | 21,60 | 21,65 | 20,65 | 21,25 | -0,47% | 11.600,00 |
| 01.10.2025 | 19,68 | 21,80 | 19,65 | 21,35 | 8,51% | 5.150,00 |
| 30.09.2025 | 19,48 | 19,73 | 19,38 | 19,68 | 1,16% | - |
| 29.09.2025 | 19,58 | 19,58 | 19,38 | 19,45 | -0,13% | - |
| 26.09.2025 | 19,58 | 19,70 | 19,15 | 19,48 | 0,52% | 10.176,00 |
| 25.09.2025 | 19,80 | 19,83 | 19,18 | 19,38 | -1,65% | 3.709,00 |
| 24.09.2025 | 20,08 | 20,15 | 19,45 | 19,70 | -1,50% | 31.010,00 |
| 23.09.2025 | 20,20 | 20,40 | 19,80 | 20,00 | -0,74% | 6.200,00 |
| 22.09.2025 | 20,03 | 20,35 | 20,03 | 20,15 | 0,50% | 250,00 |
| 19.09.2025 | 19,73 | 20,15 | 19,50 | 20,05 | 1,52% | - |
| 18.09.2025 | 19,63 | 19,88 | 19,43 | 19,75 | 0,51% | - |
| 17.09.2025 | 19,70 | 19,73 | 19,65 | 19,65 | -0,13% | 36,00 |
| 16.09.2025 | 19,88 | 19,90 | 19,55 | 19,68 | -0,63% | 1.710,00 |
| 15.09.2025 | 19,85 | 19,93 | 19,58 | 19,80 | -0,13% | 2.304,00 |
| 12.09.2025 | 19,43 | 19,88 | 19,43 | 19,83 | 0,76% | 924,00 |
| 11.09.2025 | 19,48 | 20,05 | 19,30 | 19,68 | 1,68% | 7.200,00 |
| 10.09.2025 | 19,70 | 19,73 | 19,33 | 19,35 | -1,53% | 88,00 |
| 09.09.2025 | 19,70 | 19,75 | 19,60 | 19,65 | -0,13% | - |
| 08.09.2025 | 19,65 | 20,25 | 19,55 | 19,68 | -0,38% | 4.600,00 |
| 05.09.2025 | 19,75 | 20,10 | 19,58 | 19,75 | 0,38% | 4.350,00 |
| 04.09.2025 | 19,78 | 19,88 | 19,63 | 19,68 | -0,76% | - |