18,525€
0,95%
Echtzeit-Aktienkurs Lang & Schwarz AG
Bid:
Ask:
Aktienkurse zur Lang & Schwarz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 18,25 | 18,55 | 18,25 | 18,45 | 0,54% | 265,00 |
| 26.09.2024 | 18,35 | 18,35 | 18,35 | 18,35 | -0,27% | - |
| 25.09.2024 | 18,55 | 18,55 | 18,40 | 18,40 | 0,55% | 100,00 |
| 24.09.2024 | 18,65 | 18,65 | 18,30 | 18,30 | -1,35% | 100,00 |
| 23.09.2024 | 18,55 | 18,55 | 18,55 | 18,55 | -0,54% | 100,00 |
| 20.09.2024 | 18,65 | 18,65 | 18,65 | 18,65 | -1,06% | - |
| 19.09.2024 | 18,20 | 18,85 | 18,20 | 18,85 | 3,57% | 256,00 |
| 18.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,27% | - |
| 17.09.2024 | 18,25 | 18,25 | 18,25 | 18,25 | -0,54% | - |
| 16.09.2024 | 18,45 | 18,65 | 18,35 | 18,35 | -0,81% | 485,00 |
| 13.09.2024 | 18,15 | 18,60 | 18,15 | 18,50 | 6,02% | 1.045,00 |
| 12.09.2024 | 17,45 | 17,45 | 17,45 | 17,45 | 0,87% | - |
| 11.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 10.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 09.09.2024 | 17,10 | 17,30 | 17,10 | 17,30 | -2,81% | 300,00 |
| 06.09.2024 | 17,70 | 17,80 | 17,50 | 17,80 | -1,11% | 510,00 |
| 05.09.2024 | 17,65 | 18,00 | 17,65 | 18,00 | -1,91% | 800,00 |
| 04.09.2024 | 17,75 | 18,35 | 17,75 | 18,35 | 0,55% | 600,00 |
| 03.09.2024 | 17,90 | 18,25 | 17,90 | 18,25 | -0,82% | 7,00 |
| 02.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,82% | 5,00 |
| 30.08.2024 | 18,10 | 18,25 | 18,10 | 18,25 | -0,54% | 300,00 |
| 29.08.2024 | 18,30 | 18,55 | 18,30 | 18,35 | 1,10% | 850,00 |
| 28.08.2024 | 18,15 | 18,15 | 18,15 | 18,15 | -1,36% | - |
| 27.08.2024 | 18,45 | 18,45 | 18,40 | 18,40 | 0,55% | 1.919,00 |
| 26.08.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 23.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,81% | - |
| 22.08.2024 | 18,45 | 18,55 | 18,45 | 18,55 | 1,37% | 2.433,00 |
| 21.08.2024 | 18,25 | 18,30 | 18,25 | 18,30 | -2,66% | 270,00 |
| 20.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 19.08.2024 | 18,75 | 18,75 | 18,70 | 18,70 | -2,35% | 175,00 |
| 16.08.2024 | 18,65 | 19,50 | 18,65 | 19,15 | 3,51% | 1.850,00 |
| 15.08.2024 | 17,95 | 18,55 | 17,95 | 18,50 | 0,27% | 1.480,00 |
| 14.08.2024 | 18,65 | 18,65 | 18,45 | 18,45 | 1,93% | 280,00 |
| 13.08.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 12.08.2024 | 17,75 | 18,20 | 17,75 | 18,20 | 2,25% | 400,00 |
| 09.08.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 3,79% | - |
| 08.08.2024 | 17,15 | 17,15 | 17,15 | 17,15 | 1,48% | - |
| 07.08.2024 | 16,65 | 16,90 | 16,65 | 16,90 | 4,00% | 150,00 |
| 06.08.2024 | 16,25 | 16,30 | 16,25 | 16,25 | 0,62% | 408,00 |
| 05.08.2024 | 16,30 | 16,30 | 16,15 | 16,15 | -3,87% | 550,00 |
| 02.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 01.08.2024 | 17,10 | 17,10 | 17,00 | 17,00 | -0,29% | 200,00 |
| 31.07.2024 | 16,40 | 17,05 | 16,40 | 17,05 | 2,71% | 30,00 |
| 30.07.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,30% | - |
| 29.07.2024 | 16,55 | 16,80 | 16,10 | 16,55 | 1,22% | 4.775,00 |
| 26.07.2024 | 16,35 | 16,35 | 16,35 | 16,35 | -2,68% | - |
| 25.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 24.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 23.07.2024 | 16,80 | 16,90 | 16,80 | 16,90 | 0,00% | 1.300,00 |
| 22.07.2024 | 17,25 | 17,25 | 16,90 | 16,90 | -2,87% | 686,00 |
| 19.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,29% | - |
| 18.07.2024 | 17,35 | 17,35 | 17,35 | 17,35 | -0,29% | - |
| 17.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,29% | - |
| 16.07.2024 | 17,45 | 17,45 | 17,45 | 17,45 | -0,85% | - |
| 15.07.2024 | 17,30 | 17,60 | 17,30 | 17,60 | 2,33% | 2.870,00 |
| 12.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 11.07.2024 | 16,90 | 17,30 | 16,90 | 17,30 | 2,98% | 75,00 |
| 10.07.2024 | 16,80 | 17,40 | 16,80 | 16,80 | -2,61% | 285,00 |
| 09.07.2024 | 17,55 | 17,70 | 17,25 | 17,25 | -1,71% | 589,00 |
| 08.07.2024 | 18,15 | 18,15 | 17,55 | 17,55 | -4,10% | 550,00 |
| 05.07.2024 | 18,00 | 18,30 | 17,60 | 18,30 | -2,66% | 1.956,00 |
| 04.07.2024 | 19,55 | 19,55 | 18,80 | 18,80 | -5,05% | 724,00 |
| 03.07.2024 | 19,70 | 19,80 | 19,50 | 19,80 | 1,28% | 1.865,00 |
| 02.07.2024 | 18,95 | 19,55 | 18,95 | 19,55 | 2,89% | 310,00 |
| 01.07.2024 | 18,70 | 19,00 | 18,70 | 19,00 | 2,15% | 300,00 |
| 28.06.2024 | 18,15 | 18,80 | 18,15 | 18,60 | 1,09% | 950,00 |
| 27.06.2024 | 18,10 | 18,40 | 18,10 | 18,40 | 3,37% | 1.200,00 |
| 26.06.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -2,47% | - |
| 25.06.2024 | 18,30 | 18,45 | 17,90 | 18,25 | -1,08% | 1.542,00 |
| 24.06.2024 | 18,60 | 18,60 | 18,45 | 18,45 | 1,93% | 296,00 |
| 21.06.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 20.06.2024 | 18,30 | 18,30 | 18,00 | 18,00 | 0,84% | 1.897,00 |
| 19.06.2024 | 18,00 | 18,00 | 17,85 | 17,85 | -2,19% | 185,00 |
| 18.06.2024 | 17,75 | 18,25 | 17,75 | 18,25 | 2,24% | 586,00 |
| 17.06.2024 | 17,55 | 17,85 | 17,55 | 17,85 | 2,59% | 13,00 |
| 14.06.2024 | 18,10 | 18,10 | 17,40 | 17,40 | -3,87% | 550,00 |
| 13.06.2024 | 18,85 | 18,90 | 18,00 | 18,10 | -3,98% | 1.780,00 |
| 12.06.2024 | 18,85 | 18,85 | 18,85 | 18,85 | -4,31% | - |
| 11.06.2024 | 19,10 | 19,70 | 19,10 | 19,70 | 1,55% | 126,00 |
| 10.06.2024 | 19,25 | 19,40 | 18,90 | 19,40 | -0,26% | 1.654,00 |
| 07.06.2024 | 18,65 | 19,45 | 18,65 | 19,45 | 4,85% | 420,00 |
| 06.06.2024 | 18,30 | 18,60 | 18,30 | 18,55 | -0,80% | 2.380,00 |
| 05.06.2024 | 19,05 | 19,10 | 18,70 | 18,70 | -1,58% | 1.471,00 |
| 04.06.2024 | 18,55 | 19,00 | 18,55 | 19,00 | 1,33% | 613,00 |
| 03.06.2024 | 18,50 | 20,70 | 18,50 | 18,75 | 3,59% | 2.870,00 |
| 31.05.2024 | 17,55 | 18,10 | 17,55 | 18,10 | 0,84% | 16,00 |
| 30.05.2024 | 17,95 | 17,95 | 17,95 | 17,95 | 0,00% | 329,00 |
| 29.05.2024 | 17,35 | 18,50 | 17,35 | 17,95 | 3,46% | 671,00 |
| 28.05.2024 | 17,15 | 17,45 | 17,15 | 17,35 | 0,00% | 4.000,00 |
| 27.05.2024 | 16,10 | 17,60 | 16,10 | 17,35 | 7,43% | 1.976,00 |
| 24.05.2024 | 15,85 | 16,15 | 15,85 | 16,15 | -1,82% | 100,00 |
| 23.05.2024 | 16,10 | 16,45 | 16,10 | 16,45 | 3,46% | 310,00 |
| 22.05.2024 | 15,85 | 15,90 | 15,75 | 15,90 | -0,62% | 1.552,00 |
| 21.05.2024 | 16,85 | 16,85 | 15,80 | 16,00 | -4,19% | 900,00 |
| 20.05.2024 | 16,75 | 16,75 | 16,70 | 16,70 | -0,60% | 164,00 |
| 17.05.2024 | 15,85 | 16,80 | 15,85 | 16,80 | 5,33% | 313,00 |
| 16.05.2024 | 16,10 | 16,20 | 15,95 | 15,95 | -0,93% | 926,00 |
| 15.05.2024 | 15,75 | 16,10 | 15,50 | 16,10 | 0,94% | 2.580,00 |
| 14.05.2024 | 14,45 | 15,95 | 14,45 | 15,95 | 10,00% | 760,00 |
| 13.05.2024 | 14,60 | 14,75 | 14,30 | 14,50 | 2,84% | 2.580,00 |