29,400€
1,03%
Echtzeit-Aktienkurs Lang & Schwarz AG
Bid:
Ask:
Aktienkurse zur Lang & Schwarz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 29,30 | 29,45 | 29,20 | 29,30 | -0,34% | - |
| 25.05.2026 | 28,95 | 29,45 | 28,80 | 29,40 | 1,55% | 2.800,00 |
| 22.05.2026 | 28,85 | 29,20 | 28,60 | 28,95 | 0,35% | 36,00 |
| 21.05.2026 | 28,85 | 28,85 | 28,50 | 28,85 | 0,17% | 288,00 |
| 20.05.2026 | 28,75 | 28,85 | 28,50 | 28,80 | 0,35% | 2.423,00 |
| 19.05.2026 | 28,30 | 28,80 | 28,30 | 28,70 | 1,41% | 3.780,00 |
| 18.05.2026 | 28,20 | 28,40 | 28,05 | 28,30 | 0,35% | 56,00 |
| 15.05.2026 | 28,30 | 28,45 | 28,00 | 28,20 | -0,53% | 54.295,00 |
| 14.05.2026 | 28,10 | 28,45 | 28,05 | 28,35 | 0,89% | 2.508,00 |
| 13.05.2026 | 27,75 | 28,45 | 27,70 | 28,10 | 1,63% | 11.611,00 |
| 12.05.2026 | 27,90 | 28,15 | 27,50 | 27,65 | -0,90% | - |
| 11.05.2026 | 27,50 | 28,00 | 27,50 | 27,90 | 1,64% | 1.584,00 |
| 08.05.2026 | 27,80 | 28,00 | 27,40 | 27,45 | -0,90% | 5.556,00 |
| 07.05.2026 | 27,95 | 28,20 | 27,65 | 27,70 | -1,42% | 12.375,00 |
| 06.05.2026 | 27,65 | 28,30 | 27,25 | 28,10 | 1,63% | - |
| 05.05.2026 | 27,75 | 28,05 | 27,20 | 27,65 | 0,18% | 60,00 |
| 04.05.2026 | 27,85 | 28,25 | 27,40 | 27,60 | -0,90% | 4.150,00 |
| 30.04.2026 | 27,90 | 28,30 | 27,65 | 27,85 | -0,18% | - |
| 29.04.2026 | 27,75 | 28,35 | 27,65 | 27,90 | 0,72% | 7.060,00 |
| 28.04.2026 | 27,45 | 28,05 | 27,45 | 27,70 | 0,73% | 440,00 |
| 27.04.2026 | 27,45 | 27,90 | 27,30 | 27,50 | 0,73% | 110,00 |
| 24.04.2026 | 27,80 | 27,80 | 27,00 | 27,30 | -1,62% | 4.700,00 |
| 23.04.2026 | 27,55 | 28,00 | 27,40 | 27,75 | -0,36% | 4.320,00 |
| 22.04.2026 | 27,85 | 28,00 | 27,70 | 27,85 | -0,36% | 7.060,00 |
| 21.04.2026 | 28,30 | 28,35 | 27,70 | 27,95 | -0,71% | 900,00 |
| 20.04.2026 | 28,25 | 28,45 | 27,80 | 28,15 | 0,54% | - |
| 17.04.2026 | 28,05 | 28,45 | 27,80 | 28,00 | -0,18% | 15.830,00 |
| 16.04.2026 | 27,75 | 28,05 | 27,70 | 28,05 | 1,08% | 6.220,00 |
| 15.04.2026 | 27,90 | 27,95 | 27,55 | 27,75 | -0,54% | 4.580,00 |
| 14.04.2026 | 27,00 | 27,95 | 26,95 | 27,90 | 2,95% | 15.250,00 |
| 13.04.2026 | 26,55 | 27,65 | 26,45 | 27,10 | 3,04% | 5.072,00 |
| 10.04.2026 | 26,10 | 26,65 | 26,10 | 26,30 | 1,15% | 3.180,00 |
| 09.04.2026 | 25,85 | 26,30 | 25,65 | 26,00 | 0,58% | 9.959,00 |
| 08.04.2026 | 26,10 | 26,50 | 25,80 | 25,85 | 0,58% | 11.051,00 |
| 07.04.2026 | 25,85 | 26,55 | 25,50 | 25,70 | 0,78% | 8.460,00 |
| 02.04.2026 | 25,95 | 26,45 | 25,40 | 25,50 | -1,73% | 117,00 |
| 01.04.2026 | 24,95 | 26,20 | 24,45 | 25,95 | 4,43% | 5.214,00 |
| 31.03.2026 | 24,25 | 25,10 | 24,10 | 24,85 | 3,11% | 13.450,00 |
| 30.03.2026 | 24,15 | 24,30 | 24,00 | 24,10 | 0,21% | - |
| 27.03.2026 | 24,20 | 24,45 | 23,40 | 24,05 | -0,21% | 3.934,00 |
| 26.03.2026 | 24,65 | 24,70 | 23,15 | 24,10 | -1,63% | 10.120,00 |
| 25.03.2026 | 23,65 | 25,10 | 23,50 | 24,50 | 3,59% | 10.030,00 |
| 24.03.2026 | 23,50 | 23,90 | 23,25 | 23,65 | 0,21% | 6.440,00 |
| 23.03.2026 | 23,40 | 24,00 | 23,35 | 23,60 | 0,21% | 2.560,00 |
| 20.03.2026 | 23,55 | 23,75 | 23,30 | 23,55 | -0,21% | 2.600,00 |
| 19.03.2026 | 23,75 | 23,75 | 23,35 | 23,60 | -0,42% | 2.800,00 |
| 18.03.2026 | 23,80 | 24,00 | 23,60 | 23,70 | -0,42% | 3.827,00 |
| 17.03.2026 | 23,95 | 24,00 | 23,35 | 23,80 | -0,42% | - |
| 16.03.2026 | 24,15 | 24,15 | 23,40 | 23,90 | 1,27% | 5.270,00 |
| 13.03.2026 | 23,75 | 23,90 | 23,55 | 23,60 | -0,84% | 7.078,00 |
| 12.03.2026 | 23,70 | 23,95 | 23,60 | 23,80 | 0,63% | 455,00 |
| 11.03.2026 | 23,80 | 23,95 | 23,50 | 23,65 | -0,42% | 2.150,00 |
| 10.03.2026 | 23,75 | 24,20 | 23,35 | 23,75 | -0,21% | 9.430,00 |
| 09.03.2026 | 23,25 | 23,85 | 23,05 | 23,80 | 2,15% | 1.590,00 |
| 06.03.2026 | 23,75 | 23,85 | 22,85 | 23,30 | -1,27% | 21.546,00 |
| 05.03.2026 | 23,55 | 24,00 | 23,50 | 23,60 | -0,21% | 11.310,00 |
| 04.03.2026 | 23,50 | 23,70 | 23,05 | 23,65 | 1,50% | - |
| 03.03.2026 | 23,60 | 23,80 | 23,30 | 23,30 | -1,69% | 8.080,00 |
| 02.03.2026 | 23,70 | 24,25 | 23,30 | 23,70 | -2,07% | 11.860,00 |
| 27.02.2026 | 23,90 | 24,25 | 23,75 | 24,20 | 1,47% | 2.720,00 |
| 26.02.2026 | 23,90 | 24,05 | 23,40 | 23,85 | -0,83% | - |
| 25.02.2026 | 23,80 | 24,05 | 23,70 | 24,05 | 0,84% | 6.720,00 |
| 24.02.2026 | 23,90 | 23,95 | 23,60 | 23,85 | -0,42% | 1.956,00 |
| 23.02.2026 | 24,05 | 24,25 | 23,60 | 23,95 | -0,62% | 20,00 |
| 20.02.2026 | 24,15 | 24,50 | 23,80 | 24,10 | 1,05% | 6.271,00 |
| 19.02.2026 | 24,15 | 24,15 | 23,80 | 23,85 | -1,45% | - |
| 18.02.2026 | 23,55 | 24,45 | 23,35 | 24,20 | 2,98% | 12.140,00 |
| 17.02.2026 | 23,50 | 23,60 | 23,25 | 23,50 | 0,21% | 2.365,00 |
| 16.02.2026 | 23,45 | 23,60 | 23,25 | 23,45 | 0,21% | - |
| 13.02.2026 | 23,45 | 23,65 | 23,15 | 23,40 | 0,43% | 6.723,00 |
| 12.02.2026 | 23,40 | 23,80 | 22,60 | 23,30 | 0,00% | 4.991,00 |
| 11.02.2026 | 23,30 | 23,55 | 23,10 | 23,30 | -0,21% | 4.950,00 |
| 10.02.2026 | 23,50 | 23,65 | 23,30 | 23,35 | -0,85% | 3.710,00 |
| 09.02.2026 | 23,35 | 23,90 | 23,15 | 23,55 | 1,07% | 10.557,00 |
| 06.02.2026 | 24,10 | 24,25 | 23,15 | 23,30 | -2,71% | 12.800,00 |
| 05.02.2026 | 23,40 | 24,40 | 22,90 | 23,95 | 3,01% | 7.296,00 |
| 04.02.2026 | 23,10 | 23,65 | 22,45 | 23,25 | 1,31% | 5.861,00 |
| 03.02.2026 | 23,10 | 24,20 | 22,85 | 22,95 | -0,43% | 3.875,00 |
| 02.02.2026 | 22,50 | 23,30 | 22,00 | 23,05 | 2,22% | 6.808,00 |
| 30.01.2026 | 24,05 | 24,50 | 20,60 | 22,55 | -9,44% | 10.422,00 |
| 29.01.2026 | 24,90 | 25,25 | 24,45 | 24,90 | 0,40% | 8.262,00 |
| 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 |