20,900€
Echtzeit-Aktienkurs Lang & Schwarz AG
Bid:
Ask:
Aktienkurse zur Lang & Schwarz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.09.2025 | 20,50 | 20,50 | 20,40 | 20,50 | 0,00% | 337,00 |
| 29.08.2025 | 20,80 | 20,80 | 20,50 | 20,50 | -0,49% | 95,00 |
| 28.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,44% | - |
| 27.08.2025 | 20,60 | 20,90 | 20,60 | 20,90 | 1,46% | 100,00 |
| 26.08.2025 | 20,40 | 20,60 | 20,40 | 20,60 | -3,29% | 3.012,00 |
| 25.08.2025 | 21,50 | 21,50 | 21,30 | 21,30 | -0,93% | 445,00 |
| 22.08.2025 | 21,60 | 22,00 | 21,50 | 21,50 | -1,83% | 1.030,00 |
| 21.08.2025 | 21,70 | 21,90 | 21,70 | 21,90 | 2,34% | 400,00 |
| 20.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | - |
| 19.08.2025 | 21,50 | 21,50 | 21,40 | 21,50 | 0,00% | 300,00 |
| 18.08.2025 | 21,60 | 21,60 | 21,50 | 21,50 | -0,46% | 100,00 |
| 15.08.2025 | 21,60 | 21,70 | 21,60 | 21,60 | 0,00% | 300,00 |
| 14.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | - |
| 13.08.2025 | 21,80 | 22,10 | 21,50 | 21,50 | -1,38% | 230,00 |
| 12.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 11.08.2025 | 22,10 | 22,10 | 21,80 | 21,80 | -0,46% | 250,00 |
| 08.08.2025 | 21,80 | 22,20 | 21,80 | 21,90 | -0,45% | 210,00 |
| 07.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | - |
| 06.08.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -0,45% | - |
| 05.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 04.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 01.08.2025 | 21,90 | 22,30 | 21,90 | 22,00 | 0,00% | 420,00 |
| 31.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | 500,00 |
| 30.07.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 0,46% | - |
| 29.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | - |
| 28.07.2025 | 22,40 | 22,50 | 21,80 | 21,90 | -0,90% | 1.246,00 |
| 25.07.2025 | 21,70 | 22,20 | 21,70 | 22,10 | 1,84% | 1.750,00 |
| 24.07.2025 | 20,70 | 21,70 | 20,70 | 21,70 | 3,83% | 3.527,00 |
| 23.07.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,48% | - |
| 22.07.2025 | 19,90 | 21,00 | 19,90 | 20,80 | 5,05% | 800,00 |
| 21.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 18.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,25% | - |
| 17.07.2025 | 19,90 | 19,95 | 19,90 | 19,95 | -0,25% | 200,00 |
| 16.07.2025 | 20,70 | 20,90 | 20,00 | 20,00 | -4,31% | 570,00 |
| 15.07.2025 | 21,20 | 21,20 | 20,90 | 20,90 | -2,79% | 13,00 |
| 14.07.2025 | 21,20 | 21,50 | 21,20 | 21,50 | 0,94% | 170,00 |
| 11.07.2025 | 21,10 | 21,30 | 21,10 | 21,30 | -4,48% | 125,00 |
| 10.07.2025 | 23,20 | 23,20 | 22,30 | 22,30 | -3,04% | 189,00 |
| 09.07.2025 | 23,20 | 23,30 | 23,00 | 23,00 | -1,29% | 299,00 |
| 08.07.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 0,43% | 160,00 |
| 07.07.2025 | 23,30 | 23,30 | 23,10 | 23,20 | -0,85% | 279,00 |
| 04.07.2025 | 23,30 | 23,40 | 23,30 | 23,40 | 0,00% | 245,00 |
| 03.07.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 0,43% | 305,00 |
| 02.07.2025 | 23,00 | 23,30 | 23,00 | 23,30 | 2,19% | 325,00 |
| 01.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 30.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 61,00 |
| 27.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 26.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | 5,00 |
| 25.06.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 24.06.2025 | 22,40 | 23,00 | 22,40 | 22,90 | 2,69% | 743,00 |
| 23.06.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,45% | 200,00 |
| 20.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | - |
| 19.06.2025 | 22,10 | 22,30 | 22,10 | 22,30 | -0,45% | 200,00 |
| 18.06.2025 | 22,30 | 22,60 | 22,30 | 22,40 | 0,45% | 420,00 |
| 17.06.2025 | 21,90 | 22,30 | 21,90 | 22,30 | 1,36% | 200,00 |
| 16.06.2025 | 22,20 | 22,40 | 22,00 | 22,00 | -1,79% | 1.000,00 |
| 13.06.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 1,36% | 20,00 |
| 12.06.2025 | 22,20 | 22,20 | 22,10 | 22,10 | -0,90% | 100,00 |
| 11.06.2025 | 22,40 | 22,40 | 22,30 | 22,30 | -3,04% | 404,00 |
| 10.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | - |
| 09.06.2025 | 23,00 | 23,10 | 23,00 | 23,10 | 0,43% | 513,00 |
| 06.06.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 0,44% | 100,00 |
| 05.06.2025 | 22,30 | 22,90 | 22,10 | 22,90 | 3,15% | 1.332,00 |