21,000€
-2,33%
Echtzeit-Aktienkurs Lang & Schwarz AG
Bid:
Ask:
Aktienkurse zur Lang & Schwarz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 21,60 | 21,65 | 20,65 | 21,00 | -1,64% | 10.960,00 |
| 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% | - |
| 03.09.2025 | 20,15 | 20,30 | 19,73 | 19,83 | -0,88% | 1.290,00 |
| 02.09.2025 | 20,35 | 20,50 | 19,78 | 20,00 | -1,72% | 10.316,00 |
| 01.09.2025 | 20,60 | 20,60 | 20,25 | 20,35 | -0,97% | 2.750,00 |
| 29.08.2025 | 20,80 | 20,85 | 20,30 | 20,55 | -1,44% | 9.600,00 |
| 28.08.2025 | 20,70 | 21,05 | 20,60 | 20,85 | 0,97% | 3.500,00 |
| 27.08.2025 | 20,65 | 20,95 | 20,50 | 20,65 | -0,24% | 6.960,00 |
| 26.08.2025 | 20,40 | 20,90 | 20,40 | 20,70 | 1,47% | 4.058,00 |
| 25.08.2025 | 21,45 | 21,55 | 20,20 | 20,40 | -4,67% | 6.750,00 |
| 22.08.2025 | 21,75 | 22,45 | 21,00 | 21,40 | -1,83% | 2.880,00 |
| 21.08.2025 | 21,75 | 21,90 | 21,50 | 21,80 | 0,23% | 1.700,00 |
| 20.08.2025 | 21,45 | 21,80 | 21,45 | 21,75 | 1,40% | - |
| 19.08.2025 | 21,55 | 21,70 | 21,30 | 21,45 | -0,46% | 1.050,00 |
| 18.08.2025 | 21,75 | 21,85 | 21,20 | 21,55 | -0,92% | 2.100,00 |
| 15.08.2025 | 21,70 | 21,85 | 21,50 | 21,75 | 0,23% | - |
| 14.08.2025 | 21,65 | 21,85 | 21,55 | 21,70 | 0,23% | - |
| 13.08.2025 | 21,85 | 22,05 | 21,50 | 21,65 | -0,92% | - |
| 12.08.2025 | 21,85 | 21,90 | 21,70 | 21,85 | -0,23% | 1.500,00 |
| 11.08.2025 | 22,00 | 22,15 | 21,55 | 21,90 | -0,23% | - |
| 08.08.2025 | 21,85 | 22,15 | 21,80 | 21,95 | 0,23% | 4.349,00 |
| 07.08.2025 | 22,10 | 22,15 | 21,60 | 21,90 | -0,68% | 9.700,00 |
| 06.08.2025 | 22,10 | 22,15 | 21,80 | 22,05 | 0,00% | 1.120,00 |
| 05.08.2025 | 22,25 | 22,25 | 21,50 | 22,05 | 0,68% | 4.400,00 |
| 04.08.2025 | 21,90 | 22,10 | 21,75 | 21,90 | -0,45% | 1.600,00 |
| 01.08.2025 | 21,95 | 22,30 | 21,75 | 22,00 | 0,23% | 1.060,00 |
| 31.07.2025 | 22,00 | 22,15 | 21,85 | 21,95 | -0,23% | 15.600,00 |
| 30.07.2025 | 22,05 | 22,10 | 21,80 | 22,00 | 0,46% | 16.654,00 |
| 29.07.2025 | 21,80 | 22,00 | 21,70 | 21,90 | 0,69% | - |
| 28.07.2025 | 22,30 | 22,55 | 21,40 | 21,75 | -2,25% | 13.550,00 |
| 25.07.2025 | 21,75 | 22,50 | 21,60 | 22,25 | 2,06% | 5.190,00 |
| 24.07.2025 | 20,95 | 21,90 | 20,85 | 21,80 | 3,32% | 3.650,00 |
| 23.07.2025 | 21,05 | 21,15 | 20,55 | 21,10 | 0,48% | 7.550,00 |
| 22.07.2025 | 19,95 | 21,10 | 19,85 | 21,00 | 3,70% | 8.775,00 |
| 21.07.2025 | 19,90 | 20,25 | 19,78 | 20,25 | 2,14% | 39.000,00 |
| 18.07.2025 | 20,15 | 20,25 | 19,80 | 19,83 | -0,75% | 4.200,00 |
| 17.07.2025 | 20,03 | 20,15 | 19,80 | 19,98 | -0,62% | 15.415,00 |
| 16.07.2025 | 20,80 | 20,90 | 19,88 | 20,10 | -3,13% | 1.150,00 |
| 15.07.2025 | 21,25 | 21,30 | 20,75 | 20,75 | -2,35% | 789,00 |
| 14.07.2025 | 21,35 | 21,65 | 21,05 | 21,25 | -1,39% | 4.245,00 |
| 11.07.2025 | 21,45 | 21,85 | 21,10 | 21,55 | -3,58% | 8.400,00 |
| 10.07.2025 | 23,30 | 23,35 | 22,30 | 22,35 | -4,08% | 6.694,00 |
| 09.07.2025 | 23,20 | 23,70 | 22,85 | 23,30 | 0,22% | 1.880,00 |
| 08.07.2025 | 23,35 | 23,35 | 23,05 | 23,25 | 0,00% | 12.250,00 |
| 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 |