19,800€
0,51%
Echtzeit-Aktienkurs Lang & Schwarz AG
Bid:
Ask:
Aktienkurse zur Lang & Schwarz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 19,83 | 19,93 | 19,63 | 19,80 | 0,00% | 1.600,00 |
| 07.01.2025 | 20,05 | 20,20 | 19,73 | 19,80 | -1,12% | 600,00 |
| 06.01.2025 | 20,40 | 20,55 | 19,93 | 20,03 | 1,39% | 7.733,00 |
| 03.01.2025 | 20,30 | 20,35 | 19,68 | 19,75 | -2,71% | - |
| 02.01.2025 | 19,13 | 20,80 | 19,00 | 20,30 | 6,01% | - |
| 30.12.2024 | 18,83 | 19,28 | 18,83 | 19,15 | 1,73% | 8.370,00 |
| 27.12.2024 | 17,90 | 19,13 | 17,90 | 18,83 | 4,87% | 1.745,00 |
| 23.12.2024 | 17,68 | 18,28 | 17,60 | 17,95 | 1,41% | 8.274,00 |
| 20.12.2024 | 17,63 | 17,90 | 17,35 | 17,70 | 0,28% | 11.660,00 |
| 19.12.2024 | 17,63 | 17,73 | 17,48 | 17,65 | 0,14% | 4.767,00 |
| 18.12.2024 | 17,90 | 18,23 | 17,63 | 17,63 | -0,42% | 32.260,00 |
| 17.12.2024 | 18,30 | 18,38 | 17,65 | 17,70 | -3,41% | 6.660,00 |
| 16.12.2024 | 18,65 | 18,75 | 17,63 | 18,33 | -1,74% | 11.330,00 |
| 13.12.2024 | 18,83 | 18,83 | 18,55 | 18,65 | -0,93% | 10.000,00 |
| 12.12.2024 | 19,15 | 19,23 | 18,75 | 18,83 | -1,70% | 900,00 |
| 11.12.2024 | 19,08 | 19,38 | 18,95 | 19,15 | 0,52% | 6.070,00 |
| 10.12.2024 | 20,10 | 20,15 | 18,40 | 19,05 | -5,46% | 10.000,00 |
| 09.12.2024 | 20,90 | 20,95 | 19,78 | 20,15 | -3,59% | 492,00 |
| 06.12.2024 | 20,80 | 21,20 | 20,55 | 20,90 | 0,48% | - |
| 05.12.2024 | 20,15 | 21,25 | 20,05 | 20,80 | 2,97% | 7.127,00 |
| 04.12.2024 | 19,33 | 20,30 | 19,23 | 20,20 | 4,66% | 4.575,00 |
| 03.12.2024 | 19,10 | 19,30 | 19,10 | 19,30 | 1,31% | - |
| 02.12.2024 | 18,75 | 19,30 | 18,75 | 19,05 | 2,14% | 1.314,00 |
| 29.11.2024 | 19,00 | 19,10 | 18,65 | 18,65 | -1,84% | 10,00 |
| 28.11.2024 | 19,20 | 19,30 | 18,85 | 19,00 | -1,04% | 254,00 |
| 27.11.2024 | 19,15 | 19,20 | 19,05 | 19,20 | 0,26% | - |
| 26.11.2024 | 19,20 | 19,25 | 19,10 | 19,15 | -0,52% | 202,00 |
| 25.11.2024 | 19,15 | 19,35 | 19,00 | 19,25 | 1,58% | 279,00 |
| 22.11.2024 | 18,80 | 19,15 | 18,60 | 18,95 | 1,07% | 1.507,00 |
| 21.11.2024 | 18,95 | 18,95 | 18,70 | 18,75 | -1,06% | 380,00 |
| 20.11.2024 | 19,10 | 19,15 | 18,90 | 18,95 | -0,79% | 1.792,00 |
| 19.11.2024 | 19,05 | 19,15 | 18,90 | 19,10 | 0,53% | - |
| 18.11.2024 | 18,80 | 19,20 | 18,75 | 19,00 | 2,15% | 946,00 |
| 15.11.2024 | 18,05 | 19,00 | 18,05 | 18,60 | 3,62% | 1.794,00 |
| 14.11.2024 | 17,80 | 18,20 | 17,70 | 17,95 | 1,13% | 370,00 |
| 13.11.2024 | 17,75 | 17,90 | 17,65 | 17,75 | 0,28% | 20,00 |
| 12.11.2024 | 17,60 | 17,85 | 17,40 | 17,70 | 0,85% | 600,00 |
| 11.11.2024 | 16,95 | 17,75 | 16,90 | 17,55 | 2,93% | 1.800,00 |
| 08.11.2024 | 17,15 | 17,20 | 16,95 | 17,05 | -0,58% | 452,00 |
| 07.11.2024 | 17,15 | 17,40 | 17,15 | 17,15 | 0,00% | 900,00 |
| 06.11.2024 | 16,85 | 17,40 | 16,85 | 17,15 | 2,69% | 10,00 |
| 05.11.2024 | 16,90 | 16,90 | 16,65 | 16,70 | -0,89% | 754,00 |
| 04.11.2024 | 16,90 | 17,10 | 16,85 | 16,85 | -0,59% | 510,00 |
| 01.11.2024 | 16,95 | 17,00 | 16,80 | 16,95 | -0,29% | 300,00 |
| 31.10.2024 | 16,90 | 17,05 | 16,85 | 17,00 | 0,29% | 160,00 |
| 30.10.2024 | 17,10 | 17,25 | 16,90 | 16,95 | -0,59% | 1.360,00 |
| 29.10.2024 | 17,15 | 17,25 | 17,00 | 17,05 | -0,58% | - |
| 28.10.2024 | 17,15 | 17,30 | 16,95 | 17,15 | 0,29% | - |
| 25.10.2024 | 17,20 | 17,40 | 17,05 | 17,10 | -0,58% | 54,00 |
| 24.10.2024 | 17,25 | 17,25 | 17,05 | 17,20 | 1,18% | 688,00 |
| 23.10.2024 | 17,35 | 17,35 | 16,95 | 17,00 | -1,73% | 2.153,00 |
| 22.10.2024 | 17,20 | 17,40 | 17,15 | 17,30 | 0,58% | 33,00 |
| 21.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,43% | - |
| 18.10.2024 | 18,05 | 18,05 | 17,35 | 17,45 | -3,06% | 1.450,00 |
| 17.10.2024 | 17,95 | 18,20 | 17,90 | 18,00 | -0,55% | - |
| 16.10.2024 | 17,60 | 18,10 | 17,55 | 18,10 | 2,84% | - |
| 15.10.2024 | 17,95 | 18,00 | 17,50 | 17,60 | -1,95% | 24,00 |
| 14.10.2024 | 17,85 | 18,15 | 17,85 | 17,95 | -0,28% | 1.010,00 |
| 11.10.2024 | 17,85 | 18,05 | 17,70 | 18,00 | 0,84% | 600,00 |
| 10.10.2024 | 17,45 | 17,95 | 17,35 | 17,85 | 1,42% | - |
| 09.10.2024 | 17,30 | 17,80 | 17,25 | 17,60 | 1,73% | 400,00 |
| 08.10.2024 | 17,75 | 17,75 | 16,80 | 17,30 | -2,54% | 1.490,00 |
| 07.10.2024 | 17,75 | 17,75 | 17,55 | 17,75 | 0,00% | - |
| 04.10.2024 | 17,35 | 17,80 | 17,35 | 17,75 | 2,90% | 1.800,00 |
| 03.10.2024 | 17,15 | 17,40 | 17,00 | 17,25 | 0,00% | 135,00 |
| 02.10.2024 | 16,60 | 17,50 | 16,40 | 17,25 | 6,15% | 2.535,00 |
| 01.10.2024 | 18,50 | 19,50 | 15,20 | 16,25 | -11,44% | 7.464,00 |
| 30.09.2024 | 18,35 | 18,35 | 18,35 | 18,35 | -0,54% | - |
| 27.09.2024 | 18,25 | 18,65 | 18,25 | 18,45 | 0,54% | - |
| 26.09.2024 | 18,65 | 18,70 | 18,20 | 18,35 | 1,10% | 895,00 |
| 25.09.2024 | 18,15 | 18,15 | 18,15 | 18,15 | -1,63% | - |
| 24.09.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -1,07% | - |
| 23.09.2024 | 18,55 | 18,85 | 18,50 | 18,65 | 0,00% | - |
| 20.09.2024 | 18,65 | 18,75 | 18,55 | 18,65 | 0,00% | - |
| 19.09.2024 | 18,20 | 18,95 | 18,20 | 18,65 | 2,47% | - |
| 18.09.2024 | 18,25 | 18,30 | 18,10 | 18,20 | -0,55% | - |
| 17.09.2024 | 18,20 | 18,70 | 18,20 | 18,30 | -0,81% | 971,00 |
| 16.09.2024 | 18,45 | 18,70 | 18,45 | 18,45 | 0,27% | 179,00 |
| 13.09.2024 | 18,15 | 18,50 | 18,10 | 18,40 | 1,38% | 139,00 |
| 12.09.2024 | 17,45 | 18,25 | 17,45 | 18,15 | 3,71% | 801,00 |
| 11.09.2024 | 17,40 | 17,70 | 17,25 | 17,50 | 1,16% | 550,00 |
| 10.09.2024 | 17,10 | 17,65 | 17,10 | 17,30 | 1,17% | 502,00 |
| 09.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 06.09.2024 | 17,70 | 17,80 | 17,30 | 17,50 | -1,69% | - |
| 05.09.2024 | 17,65 | 18,00 | 17,50 | 17,80 | -0,84% | - |
| 04.09.2024 | 17,60 | 18,35 | 17,60 | 17,95 | 0,84% | - |
| 03.09.2024 | 17,90 | 18,10 | 17,75 | 17,80 | -2,20% | - |
| 02.09.2024 | 18,25 | 18,35 | 17,65 | 18,20 | -0,55% | 830,00 |
| 30.08.2024 | 18,10 | 18,30 | 18,05 | 18,30 | 0,83% | 500,00 |
| 29.08.2024 | 18,15 | 18,60 | 18,10 | 18,15 | -1,36% | 1.700,00 |
| 27.08.2024 | 18,45 | 18,60 | 18,15 | 18,40 | -0,81% | - |
| 26.08.2024 | 18,60 | 18,65 | 18,30 | 18,55 | 0,54% | 1.210,00 |
| 23.08.2024 | 18,40 | 18,60 | 18,30 | 18,45 | -0,27% | 350,00 |
| 22.08.2024 | 18,45 | 18,55 | 18,20 | 18,50 | 0,27% | 96,00 |
| 21.08.2024 | 18,25 | 18,45 | 18,15 | 18,45 | 0,82% | - |
| 20.08.2024 | 18,80 | 18,80 | 18,20 | 18,30 | -2,66% | - |
| 19.08.2024 | 18,75 | 19,05 | 18,65 | 18,80 | -0,27% | - |
| 16.08.2024 | 18,65 | 19,50 | 18,65 | 18,85 | 1,34% | 1.450,00 |
| 15.08.2024 | 17,95 | 18,70 | 17,95 | 18,60 | 2,48% | 4.300,00 |
| 14.08.2024 | 18,65 | 18,80 | 18,15 | 18,15 | -2,68% | 1.150,00 |