Echtzeit-Aktienkurs Lang & Schwarz AG
Bid:
Ask:
Aktienkurse zur Lang & Schwarz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 24,50 | 25,00 | 24,50 | 24,90 | 2,47% | 406,00 |
| 27.01.2026 | 24,50 | 24,50 | 24,30 | 24,30 | -1,62% | 200,00 |
| 26.01.2026 | 24,50 | 24,70 | 24,50 | 24,70 | 3,35% | 69,00 |
| 23.01.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -1,24% | - |
| 22.01.2026 | 23,80 | 24,20 | 23,80 | 24,20 | 2,11% | 659,00 |
| 21.01.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -0,42% | - |
| 20.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 19.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 16.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -1,24% | - |
| 15.01.2026 | 23,90 | 24,40 | 23,90 | 24,10 | 0,42% | 1.267,00 |
| 14.01.2026 | 23,60 | 24,20 | 23,60 | 24,00 | 0,42% | 20,00 |
| 13.01.2026 | 23,70 | 23,90 | 23,70 | 23,90 | 0,00% | 400,00 |
| 12.01.2026 | 23,90 | 24,20 | 23,90 | 23,90 | 1,27% | 669,00 |
| 09.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 7,00 |
| 08.01.2026 | 23,50 | 23,60 | 23,50 | 23,60 | 0,00% | 200,00 |
| 07.01.2026 | 23,80 | 23,80 | 23,60 | 23,60 | -0,42% | 307,00 |
| 06.01.2026 | 23,60 | 23,70 | 23,60 | 23,70 | 2,16% | 200,00 |
| 05.01.2026 | 23,30 | 23,30 | 23,20 | 23,20 | 0,87% | 55,00 |
| 02.01.2026 | 22,50 | 23,00 | 22,50 | 23,00 | 3,14% | 955,00 |
| 30.12.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | - |
| 29.12.2025 | 22,00 | 22,40 | 22,00 | 22,30 | 0,90% | 1.170,00 |
| 23.12.2025 | 22,00 | 22,30 | 22,00 | 22,10 | 0,45% | 210,00 |
| 22.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | 200,00 |
| 19.12.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 18.12.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -1,35% | - |
| 17.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 16.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 15.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 12.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 11.12.2025 | 22,70 | 23,00 | 22,70 | 23,00 | 0,88% | 950,00 |
| 10.12.2025 | 22,60 | 22,80 | 22,50 | 22,80 | 1,33% | 136,00 |
| 09.12.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -0,44% | - |
| 08.12.2025 | 22,50 | 22,60 | 22,50 | 22,60 | -0,44% | 200,00 |
| 05.12.2025 | 22,60 | 22,70 | 22,60 | 22,70 | -0,44% | 195,00 |
| 04.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | - |
| 03.12.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,88% | - |
| 02.12.2025 | 22,90 | 22,90 | 22,70 | 22,70 | -2,16% | 955,00 |
| 01.12.2025 | 22,50 | 23,20 | 22,50 | 23,20 | 2,65% | 25,00 |
| 28.11.2025 | 22,90 | 22,90 | 22,60 | 22,60 | 1,80% | 200,00 |
| 27.11.2025 | 22,20 | 22,30 | 22,20 | 22,20 | 1,37% | 190,00 |
| 26.11.2025 | 22,10 | 22,10 | 21,90 | 21,90 | -0,45% | 20,00 |
| 25.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | - |
| 24.11.2025 | 22,10 | 22,10 | 21,80 | 22,10 | -0,90% | 595,00 |
| 21.11.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -1,76% | - |
| 20.11.2025 | 22,40 | 22,70 | 22,40 | 22,70 | 1,79% | 125,00 |
| 19.11.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -1,76% | - |
| 18.11.2025 | 22,50 | 22,70 | 22,50 | 22,70 | 0,44% | 255,00 |
| 17.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 14.11.2025 | 22,20 | 23,10 | 22,20 | 22,80 | 3,17% | 1.380,00 |
| 13.11.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 0,45% | - |
| 12.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 11.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 30,00 |
| 10.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | - |
| 07.11.2025 | 21,70 | 22,10 | 21,70 | 22,10 | 1,38% | 850,00 |
| 06.11.2025 | 21,60 | 21,90 | 21,60 | 21,80 | -0,46% | 400,00 |
| 05.11.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -1,79% | - |
| 04.11.2025 | 22,40 | 22,40 | 22,30 | 22,30 | -1,33% | 30,00 |
| 03.11.2025 | 20,80 | 22,60 | 20,80 | 22,60 | 9,18% | 600,00 |
| 31.10.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,49% | 21,00 |
| 30.10.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -1,44% | 20,00 |
| 29.10.2025 | 20,70 | 20,90 | 20,70 | 20,90 | 0,97% | 400,00 |
| 28.10.2025 | 21,00 | 21,00 | 20,70 | 20,70 | -0,96% | 400,00 |
| 27.10.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,48% | 500,00 |
| 24.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | - |
| 23.10.2025 | 21,00 | 21,00 | 20,90 | 20,90 | -0,48% | 40,00 |
| 22.10.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 1,45% | 50,00 |
| 21.10.2025 | 21,00 | 21,00 | 20,70 | 20,70 | 0,49% | 75,00 |
| 20.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 17.10.2025 | 21,10 | 21,10 | 20,80 | 20,80 | -2,35% | 515,00 |
| 16.10.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -0,93% | - |
| 15.10.2025 | 21,60 | 21,60 | 21,50 | 21,50 | 0,00% | 1.400,00 |
| 14.10.2025 | 22,10 | 22,10 | 21,50 | 21,50 | -2,27% | 500,00 |
| 13.10.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 1,85% | 200,00 |
| 10.10.2025 | 22,00 | 22,00 | 21,60 | 21,60 | -2,26% | 500,00 |
| 09.10.2025 | 21,80 | 22,10 | 21,80 | 22,10 | 0,45% | 220,00 |
| 08.10.2025 | 21,70 | 22,00 | 21,70 | 22,00 | 0,92% | 200,00 |
| 07.10.2025 | 21,50 | 21,80 | 21,50 | 21,80 | 0,93% | 1.250,00 |
| 06.10.2025 | 21,70 | 21,70 | 21,30 | 21,60 | 3,35% | 310,00 |
| 03.10.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -0,95% | - |
| 02.10.2025 | 21,50 | 21,50 | 21,10 | 21,10 | -3,21% | 430,00 |
| 01.10.2025 | 19,55 | 21,80 | 19,55 | 21,80 | 10,66% | 1.440,00 |
| 30.09.2025 | 19,45 | 19,70 | 19,45 | 19,70 | 0,51% | 200,00 |
| 29.09.2025 | 19,40 | 19,60 | 19,40 | 19,60 | 1,03% | 20,00 |
| 26.09.2025 | 19,50 | 19,50 | 19,25 | 19,40 | -0,26% | 476,00 |
| 25.09.2025 | 19,65 | 19,65 | 19,45 | 19,45 | -0,77% | 3,00 |
| 24.09.2025 | 19,95 | 19,95 | 19,60 | 19,60 | -2,00% | 650,00 |
| 23.09.2025 | 20,20 | 20,20 | 19,80 | 20,00 | 0,25% | 297,00 |
| 22.09.2025 | 19,95 | 19,95 | 19,95 | 19,95 | 1,53% | - |
| 19.09.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -1,75% | - |
| 18.09.2025 | 19,50 | 20,00 | 19,50 | 20,00 | 2,30% | 50,00 |
| 17.09.2025 | 19,55 | 19,55 | 19,55 | 19,55 | -1,01% | - |
| 16.09.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 0,51% | - |
| 15.09.2025 | 19,75 | 19,90 | 19,65 | 19,65 | -0,25% | 400,00 |
| 12.09.2025 | 19,30 | 19,70 | 19,30 | 19,70 | 0,51% | 200,00 |
| 10.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -3,21% | - |
| 08.09.2025 | 19,63 | 20,25 | 19,48 | 20,25 | 3,32% | 506,00 |
| 05.09.2025 | 19,70 | 19,70 | 19,60 | 19,60 | -0,76% | 50,00 |
| 04.09.2025 | 19,75 | 19,75 | 19,70 | 19,75 | -1,25% | 102,00 |
| 03.09.2025 | 19,90 | 20,00 | 19,90 | 20,00 | 0,00% | 1.045,00 |
| 02.09.2025 | 20,30 | 20,40 | 19,60 | 20,00 | -2,44% | 2.655,00 |