26,150€
0,19%
Echtzeit-Aktienkurs Lang & Schwarz AG
Bid:
Ask:
Aktienkurse zur Lang & Schwarz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 25,90 | 26,40 | 25,65 | 26,30 | 0,77% | - |
| 08.04.2026 | 25,80 | 26,10 | 25,80 | 26,10 | 0,38% | 20,00 |
| 07.04.2026 | 25,50 | 26,30 | 25,50 | 26,00 | 1,96% | 5.500,00 |
| 02.04.2026 | 25,70 | 25,70 | 25,50 | 25,50 | 1,19% | 329,00 |
| 01.04.2026 | 24,80 | 25,20 | 24,80 | 25,20 | 4,56% | 50,00 |
| 31.03.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 0,00% | - |
| 30.03.2026 | 24,10 | 24,10 | 24,10 | 24,10 | -0,41% | - |
| 27.03.2026 | 24,00 | 24,30 | 24,00 | 24,20 | 0,00% | 500,00 |
| 26.03.2026 | 24,60 | 24,60 | 24,20 | 24,20 | -0,41% | 50,00 |
| 25.03.2026 | 23,50 | 24,30 | 23,50 | 24,30 | 4,74% | 200,00 |
| 24.03.2026 | 23,50 | 23,50 | 23,20 | 23,20 | -1,28% | 60,00 |
| 23.03.2026 | 23,40 | 23,80 | 23,30 | 23,50 | 0,00% | 1.083,00 |
| 20.03.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 0,43% | - |
| 19.03.2026 | 23,70 | 23,70 | 23,40 | 23,40 | -0,85% | 135,00 |
| 18.03.2026 | 23,70 | 23,70 | 23,60 | 23,60 | -0,42% | 200,00 |
| 17.03.2026 | 23,90 | 23,90 | 23,70 | 23,70 | -1,66% | 100,00 |
| 16.03.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 1,69% | - |
| 13.03.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -0,42% | - |
| 12.03.2026 | 23,60 | 23,80 | 23,60 | 23,80 | 0,00% | 280,00 |
| 11.03.2026 | 23,70 | 23,80 | 23,70 | 23,80 | -0,83% | 620,00 |
| 10.03.2026 | 23,80 | 24,00 | 23,80 | 24,00 | 3,45% | 110,00 |
| 09.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 06.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -0,42% | - |
| 05.03.2026 | 23,50 | 24,00 | 23,50 | 23,70 | 1,28% | 891,00 |
| 04.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,43% | - |
| 03.03.2026 | 23,60 | 23,60 | 23,30 | 23,30 | -1,27% | 90,00 |
| 02.03.2026 | 23,60 | 23,70 | 23,60 | 23,60 | -2,48% | 360,00 |
| 27.02.2026 | 23,80 | 24,20 | 23,80 | 24,20 | 1,26% | 175,00 |
| 26.02.2026 | 24,10 | 24,10 | 23,80 | 23,90 | 1,27% | 509,00 |
| 25.02.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -0,42% | - |
| 24.02.2026 | 23,70 | 23,90 | 23,70 | 23,70 | -0,42% | 400,00 |
| 23.02.2026 | 23,90 | 23,90 | 23,70 | 23,80 | -1,24% | 1.035,00 |
| 20.02.2026 | 24,10 | 24,30 | 23,90 | 24,10 | 1,69% | 2.018,00 |
| 19.02.2026 | 24,10 | 24,10 | 23,70 | 23,70 | 1,28% | 120,00 |
| 18.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 17.02.2026 | 23,40 | 23,60 | 23,40 | 23,60 | 1,29% | 250,00 |
| 16.02.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -1,27% | - |
| 13.02.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 4,89% | 100,00 |
| 12.02.2026 | 23,20 | 23,20 | 22,50 | 22,50 | -4,26% | 377,00 |
| 11.02.2026 | 23,30 | 23,60 | 23,30 | 23,50 | 0,43% | 416,00 |
| 10.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 09.02.2026 | 23,50 | 23,70 | 23,30 | 23,60 | 1,72% | 900,00 |
| 06.02.2026 | 23,90 | 23,90 | 23,20 | 23,20 | -1,69% | 700,00 |
| 05.02.2026 | 23,10 | 23,60 | 23,10 | 23,60 | 1,72% | 200,00 |
| 04.02.2026 | 23,00 | 23,40 | 23,00 | 23,20 | 0,87% | 1.000,00 |
| 03.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 02.02.2026 | 22,40 | 23,00 | 22,40 | 23,00 | 0,88% | 60,00 |
| 30.01.2026 | 23,70 | 23,70 | 20,70 | 22,80 | -8,80% | 2.039,00 |
| 29.01.2026 | 24,80 | 25,00 | 24,80 | 25,00 | 0,40% | 814,00 |
| 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% | - |