23,150€
0,22%
Echtzeit-Aktienkurs Lang & Schwarz AG
Bid:
Ask:
Aktienkurse zur Lang & Schwarz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2025 | 23,35 | 23,35 | 23,05 | 23,15 | -0,43% | 7.190,00 |
| 07.07.2025 | 23,35 | 23,55 | 22,95 | 23,25 | -0,64% | 13.071,00 |
| 04.07.2025 | 23,50 | 23,55 | 23,25 | 23,40 | 0,65% | 1.007,00 |
| 03.07.2025 | 23,35 | 23,45 | 23,05 | 23,25 | 0,00% | 294,00 |
| 02.07.2025 | 23,15 | 23,35 | 22,95 | 23,25 | 0,65% | 2.316,00 |
| 01.07.2025 | 22,95 | 23,45 | 22,85 | 23,10 | 0,87% | 4.900,00 |
| 30.06.2025 | 22,75 | 23,20 | 22,65 | 22,90 | 1,10% | 6.920,00 |
| 27.06.2025 | 22,85 | 22,90 | 22,60 | 22,65 | -0,66% | 2.500,00 |
| 26.06.2025 | 22,85 | 23,05 | 22,65 | 22,80 | 0,00% | 8.050,00 |
| 25.06.2025 | 22,95 | 23,05 | 22,70 | 22,80 | -0,44% | 4.300,00 |
| 24.06.2025 | 22,55 | 23,00 | 22,45 | 22,90 | 2,23% | 1.620,00 |
| 23.06.2025 | 22,35 | 22,80 | 22,20 | 22,40 | 0,00% | 5.500,00 |
| 20.06.2025 | 22,45 | 22,75 | 22,20 | 22,40 | 0,67% | 5.976,00 |
| 19.06.2025 | 22,15 | 22,65 | 22,00 | 22,25 | 0,45% | 1.140,00 |
| 18.06.2025 | 22,35 | 22,60 | 22,10 | 22,15 | -0,89% | 5.280,00 |
| 17.06.2025 | 21,95 | 22,70 | 21,90 | 22,35 | 2,05% | 16.976,00 |
| 16.06.2025 | 22,35 | 22,35 | 21,90 | 21,90 | -1,79% | 12.000,00 |
| 13.06.2025 | 22,20 | 22,35 | 21,90 | 22,30 | 0,45% | 6.370,00 |
| 12.06.2025 | 22,35 | 22,35 | 22,00 | 22,20 | -0,45% | 16.644,00 |
| 11.06.2025 | 22,40 | 22,55 | 22,25 | 22,30 | -0,67% | 14.350,00 |
| 10.06.2025 | 23,00 | 23,10 | 22,40 | 22,45 | -2,18% | 3.190,00 |
| 09.06.2025 | 23,05 | 23,25 | 22,90 | 22,95 | -0,22% | 1.770,00 |
| 06.06.2025 | 22,80 | 23,50 | 22,70 | 23,00 | 0,66% | - |
| 05.06.2025 | 22,35 | 23,00 | 22,20 | 22,85 | 2,24% | 1.771,00 |
| 04.06.2025 | 22,30 | 22,50 | 22,20 | 22,35 | 0,45% | 5.900,00 |
| 03.06.2025 | 22,60 | 22,70 | 22,20 | 22,25 | -1,55% | 2.600,00 |
| 02.06.2025 | 22,40 | 22,80 | 22,05 | 22,60 | 0,89% | 7.070,00 |
| 30.05.2025 | 22,30 | 22,50 | 22,15 | 22,40 | 0,22% | 6.035,00 |
| 29.05.2025 | 22,40 | 22,40 | 22,15 | 22,35 | 0,22% | 2.220,00 |
| 28.05.2025 | 22,40 | 22,45 | 22,00 | 22,30 | -1,11% | 5.930,00 |
| 27.05.2025 | 22,60 | 22,65 | 22,00 | 22,55 | -0,44% | 20.149,00 |
| 26.05.2025 | 22,90 | 22,95 | 22,55 | 22,65 | -0,22% | 7.920,00 |
| 23.05.2025 | 23,00 | 23,20 | 22,35 | 22,70 | -1,30% | 8.200,00 |
| 22.05.2025 | 23,50 | 23,70 | 22,65 | 23,00 | -1,92% | 7.050,00 |
| 21.05.2025 | 23,35 | 23,90 | 23,15 | 23,45 | 1,08% | 4.320,00 |
| 20.05.2025 | 23,05 | 23,35 | 22,75 | 23,20 | 0,65% | 1.690,00 |
| 19.05.2025 | 23,70 | 23,70 | 22,45 | 23,05 | -2,74% | 26.050,00 |
| 16.05.2025 | 25,20 | 25,85 | 23,10 | 23,70 | -6,14% | 7.238,00 |
| 15.05.2025 | 24,95 | 25,45 | 24,75 | 25,25 | 1,00% | 3.525,00 |
| 14.05.2025 | 24,60 | 25,15 | 24,50 | 25,00 | 1,42% | 1.500,00 |
| 13.05.2025 | 24,40 | 24,80 | 24,05 | 24,65 | 1,23% | - |
| 12.05.2025 | 24,00 | 24,95 | 23,90 | 24,35 | 1,46% | 16.456,00 |
| 09.05.2025 | 24,05 | 24,65 | 23,80 | 24,00 | 0,00% | - |
| 08.05.2025 | 23,75 | 24,05 | 23,75 | 24,00 | 0,84% | 12.750,00 |
| 07.05.2025 | 23,85 | 24,05 | 23,70 | 23,80 | -0,42% | 13.550,00 |
| 06.05.2025 | 23,95 | 24,05 | 23,70 | 23,90 | -0,21% | 3.850,00 |
| 05.05.2025 | 23,90 | 24,15 | 23,70 | 23,95 | -0,21% | 700,00 |
| 02.05.2025 | 23,50 | 24,55 | 23,25 | 24,00 | 2,78% | 9.100,00 |
| 30.04.2025 | 23,10 | 23,55 | 22,60 | 23,35 | 1,74% | - |
| 29.04.2025 | 23,55 | 23,65 | 22,95 | 22,95 | -2,55% | - |
| 28.04.2025 | 23,85 | 23,95 | 23,40 | 23,55 | -1,46% | - |
| 25.04.2025 | 23,85 | 24,05 | 23,65 | 23,90 | 0,21% | 220,00 |
| 24.04.2025 | 23,85 | 24,25 | 23,70 | 23,85 | -0,42% | - |
| 23.04.2025 | 23,95 | 24,30 | 23,70 | 23,95 | 0,42% | 1.332,00 |
| 22.04.2025 | 23,65 | 23,95 | 23,40 | 23,85 | 0,85% | - |
| 17.04.2025 | 23,45 | 24,10 | 23,35 | 23,65 | 0,85% | 4.520,00 |
| 16.04.2025 | 23,15 | 24,20 | 22,70 | 23,45 | -0,42% | - |
| 15.04.2025 | 22,85 | 23,70 | 22,80 | 23,55 | 2,84% | 1.868,00 |
| 14.04.2025 | 22,95 | 23,35 | 22,50 | 22,90 | 0,00% | - |
| 11.04.2025 | 21,60 | 22,95 | 21,15 | 22,90 | 6,02% | 3.200,00 |
| 10.04.2025 | 22,35 | 22,65 | 21,45 | 21,60 | -4,85% | 8.492,00 |
| 09.04.2025 | 20,40 | 22,75 | 19,88 | 22,70 | 8,10% | 10.912,00 |
| 08.04.2025 | 20,65 | 22,05 | 20,20 | 21,00 | 2,19% | 6.170,00 |
| 07.04.2025 | 18,08 | 20,70 | 17,38 | 20,55 | 12,14% | 26.885,00 |
| 04.04.2025 | 19,80 | 19,85 | 18,13 | 18,33 | -7,91% | 20.045,00 |
| 03.04.2025 | 21,15 | 21,35 | 19,58 | 19,90 | -4,78% | 7.701,00 |
| 02.04.2025 | 23,25 | 23,35 | 20,45 | 20,90 | -10,87% | 2.466,00 |
| 01.04.2025 | 23,70 | 23,95 | 23,00 | 23,45 | -1,88% | 1.700,00 |
| 31.03.2025 | 23,70 | 24,15 | 22,45 | 23,90 | 0,42% | 11.319,00 |
| 28.03.2025 | 24,85 | 24,95 | 22,30 | 23,80 | -4,23% | 2.447,00 |
| 27.03.2025 | 25,00 | 25,05 | 24,45 | 24,85 | -0,60% | 1.425,00 |
| 26.03.2025 | 24,95 | 25,10 | 24,85 | 25,00 | 0,60% | 3.255,00 |
| 25.03.2025 | 24,85 | 24,95 | 24,70 | 24,85 | 0,00% | 1.020,00 |
| 24.03.2025 | 25,10 | 25,35 | 24,45 | 24,85 | -0,60% | 6.650,00 |
| 21.03.2025 | 24,65 | 25,10 | 24,65 | 25,00 | 1,42% | - |
| 20.03.2025 | 25,05 | 25,20 | 24,55 | 24,65 | -1,79% | 550,00 |
| 19.03.2025 | 24,95 | 25,70 | 24,90 | 25,10 | 0,40% | 5.258,00 |
| 18.03.2025 | 24,60 | 25,35 | 24,55 | 25,00 | 1,63% | 13.300,00 |
| 17.03.2025 | 24,25 | 24,70 | 24,00 | 24,60 | 1,44% | 16.100,00 |
| 14.03.2025 | 23,60 | 24,30 | 23,50 | 24,25 | 2,97% | 200,00 |
| 13.03.2025 | 23,85 | 24,00 | 23,45 | 23,55 | -1,46% | 13.495,00 |
| 12.03.2025 | 23,40 | 24,00 | 23,30 | 23,90 | 2,14% | 5.442,00 |
| 11.03.2025 | 23,65 | 23,80 | 23,05 | 23,40 | -0,64% | 1.692,00 |
| 10.03.2025 | 24,50 | 24,55 | 23,25 | 23,55 | -4,07% | 1.406,00 |
| 07.03.2025 | 24,20 | 24,75 | 24,05 | 24,55 | 2,51% | 12.250,00 |
| 06.03.2025 | 24,00 | 24,65 | 23,85 | 23,95 | 0,63% | 7.870,00 |
| 05.03.2025 | 23,15 | 23,95 | 23,05 | 23,80 | 2,81% | - |
| 04.03.2025 | 23,05 | 23,45 | 22,65 | 23,15 | 0,87% | - |
| 03.03.2025 | 23,15 | 23,30 | 22,85 | 22,95 | -0,65% | 4.950,00 |
| 28.02.2025 | 22,35 | 23,25 | 22,20 | 23,10 | 3,13% | 2.385,00 |
| 27.02.2025 | 22,65 | 22,65 | 22,05 | 22,40 | -0,67% | - |
| 26.02.2025 | 22,40 | 22,85 | 22,20 | 22,55 | 1,58% | 68.405,00 |
| 25.02.2025 | 22,15 | 22,30 | 22,00 | 22,20 | 0,45% | 4.500,00 |
| 24.02.2025 | 22,05 | 22,65 | 21,75 | 22,10 | 0,00% | 10.740,00 |
| 21.02.2025 | 23,50 | 23,50 | 21,95 | 22,10 | -5,76% | 4.170,00 |
| 20.02.2025 | 23,90 | 24,15 | 21,75 | 23,45 | -1,68% | 6.561,00 |
| 19.02.2025 | 24,00 | 24,05 | 23,45 | 23,85 | -0,42% | 2.730,00 |
| 18.02.2025 | 23,65 | 24,00 | 23,45 | 23,95 | 1,27% | 2.607,00 |
| 17.02.2025 | 23,35 | 23,75 | 23,10 | 23,65 | 1,50% | 9.354,00 |
| 14.02.2025 | 22,70 | 23,40 | 22,70 | 23,30 | 2,19% | 10.470,00 |