17,625€
-0,70%
Echtzeit-Aktienkurs Lang & Schwarz AG
Bid:
Ask:
Aktienkurse zur Lang & Schwarz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 17,88 | 17,93 | 17,50 | 17,55 | -1,54% | 6.600,00 |
| 30.07.2026 | 17,70 | 17,93 | 17,53 | 17,83 | 1,13% | 3.440,00 |
| 29.07.2026 | 17,83 | 17,98 | 17,53 | 17,63 | -1,12% | 8.850,00 |
| 28.07.2026 | 17,63 | 17,95 | 17,60 | 17,83 | 1,42% | 4.600,00 |
| 27.07.2026 | 17,95 | 17,98 | 17,40 | 17,58 | -1,95% | 6.150,00 |
| 24.07.2026 | 17,70 | 18,43 | 17,63 | 17,93 | 1,99% | 3.775,00 |
| 23.07.2026 | 17,73 | 18,28 | 17,48 | 17,58 | -1,13% | 14.235,00 |
| 22.07.2026 | 17,80 | 18,88 | 17,73 | 17,78 | -0,42% | 830,00 |
| 21.07.2026 | 17,63 | 18,18 | 17,23 | 17,85 | 3,18% | 10.101,00 |
| 20.07.2026 | 16,93 | 17,68 | 16,55 | 17,30 | 2,82% | 3.570,00 |
| 17.07.2026 | 15,75 | 17,00 | 15,63 | 16,83 | 6,49% | 3.502,00 |
| 16.07.2026 | 15,10 | 15,95 | 14,83 | 15,80 | 4,64% | 8.698,00 |
| 15.07.2026 | 14,60 | 15,15 | 14,48 | 15,10 | 2,55% | 6.300,00 |
| 14.07.2026 | 16,08 | 16,25 | 14,38 | 14,73 | -10,76% | 10.770,00 |
| 13.07.2026 | 17,73 | 18,05 | 16,35 | 16,50 | -7,95% | 7.838,00 |
| 10.07.2026 | 17,78 | 18,23 | 17,75 | 17,93 | 0,42% | 1.549,00 |
| 09.07.2026 | 18,20 | 18,60 | 17,73 | 17,85 | -1,38% | - |
| 08.07.2026 | 18,08 | 18,20 | 18,08 | 18,10 | -1,09% | - |
| 07.07.2026 | 18,28 | 18,70 | 18,05 | 18,30 | -0,54% | 7.318,00 |
| 06.07.2026 | 19,38 | 20,20 | 17,80 | 18,40 | -4,91% | 10.154,00 |
| 03.07.2026 | 21,55 | 21,75 | 19,28 | 19,35 | -9,79% | 10.077,00 |
| 02.07.2026 | 24,50 | 25,40 | 20,45 | 21,45 | -20,11% | 17.665,00 |
| 01.07.2026 | 27,75 | 28,10 | 26,55 | 26,85 | -2,89% | 50,00 |
| 30.06.2026 | 27,15 | 28,10 | 27,00 | 27,65 | 2,22% | 1.089,00 |
| 29.06.2026 | 27,40 | 27,45 | 26,85 | 27,05 | -0,92% | 6.269,00 |
| 26.06.2026 | 27,40 | 27,60 | 27,10 | 27,30 | -0,18% | 5.265,00 |
| 25.06.2026 | 27,20 | 27,70 | 27,15 | 27,35 | 1,30% | 500,00 |
| 24.06.2026 | 27,30 | 28,00 | 27,00 | 27,00 | -0,74% | 8.150,00 |
| 23.06.2026 | 27,35 | 27,70 | 26,65 | 27,20 | -0,37% | 5.765,00 |
| 22.06.2026 | 27,25 | 27,80 | 27,10 | 27,30 | 0,00% | - |
| 19.06.2026 | 27,20 | 27,45 | 27,00 | 27,30 | 0,92% | 3.200,00 |
| 18.06.2026 | 27,60 | 27,70 | 26,60 | 27,05 | -1,81% | 1.100,00 |
| 17.06.2026 | 27,60 | 28,40 | 27,25 | 27,55 | 1,10% | 10.075,00 |
| 16.06.2026 | 28,30 | 28,30 | 26,80 | 27,25 | -3,88% | 9.750,00 |
| 15.06.2026 | 28,10 | 29,40 | 26,50 | 28,35 | 1,43% | 8.770,00 |
| 12.06.2026 | 27,55 | 28,25 | 27,20 | 27,95 | 2,38% | 9.664,00 |
| 11.06.2026 | 29,20 | 29,25 | 26,35 | 27,30 | -4,88% | 10.779,00 |
| 10.06.2026 | 28,90 | 28,90 | 28,45 | 28,70 | -0,52% | 1.466,00 |
| 09.06.2026 | 29,50 | 29,50 | 28,55 | 28,85 | -2,20% | 2.838,00 |
| 08.06.2026 | 29,50 | 29,65 | 28,65 | 29,50 | 0,34% | 1.000,00 |
| 05.06.2026 | 29,05 | 29,70 | 28,85 | 29,40 | 1,20% | 12.362,00 |
| 04.06.2026 | 28,75 | 29,20 | 28,25 | 29,05 | 0,69% | 3.220,00 |
| 03.06.2026 | 28,85 | 28,90 | 28,60 | 28,85 | 0,00% | - |
| 02.06.2026 | 28,75 | 29,00 | 25,95 | 28,85 | 0,70% | 1.800,00 |
| 01.06.2026 | 28,95 | 29,25 | 28,25 | 28,65 | -1,04% | 5.600,00 |
| 29.05.2026 | 28,80 | 29,15 | 28,40 | 28,95 | 0,35% | 8.240,00 |
| 28.05.2026 | 28,95 | 29,05 | 28,40 | 28,85 | -0,35% | 1.670,00 |
| 27.05.2026 | 29,45 | 29,50 | 28,65 | 28,95 | -1,53% | 1.455,00 |
| 26.05.2026 | 29,30 | 29,50 | 29,20 | 29,40 | 0,00% | 2.938,00 |
| 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 |