22,600€
-1,74%
Echtzeit-Aktienkurs Lang & Schwarz AG
Bid:
Ask:
Aktienkurse zur Lang & Schwarz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2025 | 22,80 | 23,25 | 22,60 | 22,80 | 0,44% | 4.396,00 |
| 12.02.2025 | 22,60 | 22,80 | 22,30 | 22,70 | 0,67% | 3.750,00 |
| 11.02.2025 | 22,40 | 22,60 | 22,00 | 22,55 | 0,45% | 11.030,00 |
| 10.02.2025 | 22,10 | 22,55 | 21,65 | 22,45 | 2,28% | 6.520,00 |
| 07.02.2025 | 21,75 | 22,35 | 21,75 | 21,95 | 0,92% | - |
| 06.02.2025 | 20,85 | 22,15 | 20,80 | 21,75 | 4,32% | 7.734,00 |
| 05.02.2025 | 20,35 | 20,95 | 20,30 | 20,85 | 2,21% | 1.750,00 |
| 04.02.2025 | 20,30 | 20,60 | 20,05 | 20,40 | 0,49% | - |
| 03.02.2025 | 20,10 | 20,40 | 19,80 | 20,30 | -0,25% | - |
| 31.01.2025 | 20,50 | 20,60 | 20,35 | 20,35 | -0,73% | 165,00 |
| 30.01.2025 | 20,45 | 20,80 | 20,30 | 20,50 | 0,49% | 8.700,00 |
| 29.01.2025 | 19,80 | 20,75 | 19,75 | 20,40 | 3,16% | 8.886,00 |
| 28.01.2025 | 19,20 | 19,90 | 19,20 | 19,78 | 2,59% | 28,00 |
| 27.01.2025 | 19,63 | 19,65 | 19,08 | 19,28 | -2,16% | 11.557,00 |
| 24.01.2025 | 19,88 | 20,08 | 19,63 | 19,70 | -0,63% | 3.045,00 |
| 23.01.2025 | 19,90 | 19,90 | 19,70 | 19,83 | -0,25% | - |
| 22.01.2025 | 19,45 | 19,95 | 19,40 | 19,88 | 2,05% | 20.235,00 |
| 21.01.2025 | 19,35 | 19,58 | 19,30 | 19,48 | 0,52% | - |
| 20.01.2025 | 19,60 | 19,65 | 19,08 | 19,38 | -1,27% | 7.356,00 |
| 17.01.2025 | 19,60 | 19,68 | 19,40 | 19,63 | 0,26% | 2.250,00 |
| 16.01.2025 | 19,63 | 19,65 | 19,38 | 19,58 | -0,25% | 330,00 |
| 15.01.2025 | 19,60 | 19,75 | 19,55 | 19,63 | 0,13% | 492,00 |
| 14.01.2025 | 19,55 | 19,68 | 19,43 | 19,60 | 0,13% | 2.474,00 |
| 13.01.2025 | 19,70 | 19,85 | 19,35 | 19,58 | -0,13% | 3.068,00 |
| 10.01.2025 | 19,95 | 20,20 | 19,60 | 19,60 | -1,88% | 1.634,00 |
| 09.01.2025 | 19,78 | 20,20 | 19,75 | 19,98 | 1,01% | 1.518,00 |
| 08.01.2025 | 19,83 | 19,93 | 19,63 | 19,78 | -0,13% | 1.700,00 |
| 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 |