22,700€
-0,44%
Echtzeit-Aktienkurs Lang & Schwarz AG
Bid:
Ask:
Aktienkurse zur Lang & Schwarz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 200,00 |
| 22.05.2025 | 23,50 | 23,50 | 22,80 | 22,80 | -2,98% | 470,00 |
| 21.05.2025 | 23,30 | 23,80 | 23,30 | 23,50 | 0,86% | 1.170,00 |
| 20.05.2025 | 23,00 | 23,30 | 23,00 | 23,30 | 1,75% | 550,00 |
| 19.05.2025 | 23,60 | 23,60 | 22,90 | 22,90 | -3,38% | 656,00 |
| 16.05.2025 | 25,20 | 25,20 | 23,40 | 23,70 | -5,95% | 1.578,00 |
| 15.05.2025 | 24,80 | 25,20 | 24,80 | 25,20 | 1,61% | 235,00 |
| 14.05.2025 | 24,60 | 24,80 | 24,40 | 24,80 | 1,64% | 392,00 |
| 13.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,24% | 80,00 |
| 12.05.2025 | 24,00 | 24,10 | 24,00 | 24,10 | 0,42% | 135,00 |
| 09.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,27% | - |
| 08.05.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 0,00% | - |
| 07.05.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -0,84% | - |
| 06.05.2025 | 23,90 | 23,90 | 23,80 | 23,90 | -0,42% | 422,00 |
| 05.05.2025 | 23,90 | 24,00 | 23,90 | 24,00 | 3,00% | 415,00 |
| 02.05.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 1,75% | - |
| 30.04.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -1,29% | - |
| 29.04.2025 | 23,50 | 23,50 | 23,20 | 23,20 | -1,69% | 210,00 |
| 28.04.2025 | 23,80 | 23,90 | 23,60 | 23,60 | -0,84% | 197,00 |
| 25.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 24.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,42% | - |
| 23.04.2025 | 23,80 | 24,00 | 23,70 | 23,70 | 0,42% | 30,00 |
| 22.04.2025 | 23,70 | 23,70 | 23,60 | 23,60 | 0,85% | 100,00 |
| 17.04.2025 | 23,30 | 23,40 | 23,30 | 23,40 | 1,74% | 150,00 |
| 16.04.2025 | 23,30 | 23,30 | 23,00 | 23,00 | -0,43% | 175,00 |
| 15.04.2025 | 22,80 | 23,10 | 22,80 | 23,10 | 0,87% | 129,00 |
| 14.04.2025 | 22,80 | 23,20 | 22,80 | 22,90 | 7,01% | 425,00 |
| 11.04.2025 | 21,50 | 21,50 | 21,40 | 21,40 | -4,04% | 50,00 |
| 10.04.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 11,78% | - |
| 09.04.2025 | 20,20 | 20,20 | 19,95 | 19,95 | -5,00% | 10,00 |
| 08.04.2025 | 20,50 | 21,30 | 20,50 | 21,00 | 1,45% | 2.350,00 |
| 07.04.2025 | 18,00 | 20,70 | 17,80 | 20,70 | 11,29% | 2.812,00 |
| 04.04.2025 | 19,70 | 19,70 | 18,60 | 18,60 | -8,82% | 2.600,00 |
| 03.04.2025 | 20,80 | 21,30 | 20,40 | 20,40 | -5,56% | 1.490,00 |
| 02.04.2025 | 23,20 | 23,30 | 21,00 | 21,60 | -6,90% | 1.429,00 |
| 01.04.2025 | 23,60 | 23,60 | 23,20 | 23,20 | -2,52% | 200,00 |
| 31.03.2025 | 23,60 | 23,80 | 23,20 | 23,80 | -0,42% | 1.616,00 |
| 28.03.2025 | 24,80 | 24,80 | 22,40 | 23,90 | -4,40% | 1.330,00 |
| 27.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 26.03.2025 | 24,90 | 25,20 | 24,90 | 25,20 | 2,02% | 120,00 |
| 25.03.2025 | 24,80 | 24,80 | 24,70 | 24,70 | -2,37% | 16,00 |
| 24.03.2025 | 25,10 | 25,30 | 25,10 | 25,30 | 2,02% | 192,00 |
| 21.03.2025 | 24,70 | 24,80 | 24,70 | 24,80 | 0,00% | 406,00 |
| 20.03.2025 | 25,10 | 25,10 | 24,80 | 24,80 | -0,40% | 400,00 |
| 19.03.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | - |
| 18.03.2025 | 24,60 | 25,00 | 24,60 | 24,90 | 2,89% | 687,00 |
| 17.03.2025 | 24,40 | 24,40 | 24,20 | 24,20 | 2,98% | 762,00 |
| 14.03.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -0,84% | - |
| 13.03.2025 | 23,80 | 23,80 | 23,70 | 23,70 | -0,84% | 300,00 |
| 12.03.2025 | 23,30 | 23,90 | 23,30 | 23,90 | 1,70% | 61,00 |
| 11.03.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | - |
| 10.03.2025 | 24,50 | 24,50 | 23,50 | 23,50 | -3,69% | 1.327,00 |
| 07.03.2025 | 24,30 | 24,40 | 24,20 | 24,40 | 2,09% | 620,00 |
| 06.03.2025 | 23,90 | 24,30 | 23,90 | 23,90 | 1,27% | 504,00 |
| 05.03.2025 | 23,00 | 23,60 | 23,00 | 23,60 | 2,61% | 400,00 |
| 04.03.2025 | 23,00 | 23,00 | 22,90 | 23,00 | 0,44% | 540,00 |
| 03.03.2025 | 23,00 | 23,10 | 22,90 | 22,90 | 0,00% | 225,00 |
| 28.02.2025 | 22,30 | 23,00 | 22,30 | 22,90 | 2,69% | 1.675,00 |
| 27.02.2025 | 22,50 | 22,50 | 22,30 | 22,30 | -0,45% | 230,00 |
| 26.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,36% | - |
| 25.02.2025 | 22,10 | 22,20 | 22,10 | 22,10 | -0,45% | 240,00 |
| 24.02.2025 | 21,80 | 22,20 | 21,80 | 22,20 | -0,45% | 200,00 |
| 21.02.2025 | 23,30 | 23,30 | 22,20 | 22,30 | -4,29% | 1.779,00 |
| 20.02.2025 | 23,80 | 24,00 | 22,70 | 23,30 | -1,69% | 3.164,00 |
| 19.02.2025 | 23,90 | 24,00 | 23,70 | 23,70 | -1,25% | 700,00 |
| 18.02.2025 | 23,50 | 24,00 | 23,50 | 24,00 | 1,27% | 1.025,00 |
| 17.02.2025 | 23,30 | 23,80 | 23,30 | 23,70 | 2,16% | 900,00 |
| 14.02.2025 | 22,60 | 23,20 | 22,60 | 23,20 | 1,75% | 1.200,00 |
| 13.02.2025 | 22,70 | 22,80 | 22,70 | 22,80 | 1,79% | 200,00 |
| 12.02.2025 | 22,60 | 22,70 | 22,30 | 22,40 | 0,45% | 2.590,00 |
| 11.02.2025 | 22,40 | 22,50 | 22,20 | 22,30 | 0,00% | 1.000,00 |
| 10.02.2025 | 22,20 | 22,50 | 22,20 | 22,30 | 0,45% | 2.646,00 |
| 07.02.2025 | 21,70 | 22,20 | 21,70 | 22,20 | 2,30% | 48,00 |
| 06.02.2025 | 20,80 | 22,00 | 20,80 | 21,70 | 5,34% | 1.285,00 |
| 05.02.2025 | 20,30 | 20,70 | 20,30 | 20,60 | -0,96% | 497,00 |
| 04.02.2025 | 20,20 | 20,80 | 20,00 | 20,80 | 1,96% | 435,00 |
| 03.02.2025 | 19,70 | 20,40 | 19,70 | 20,40 | -1,45% | 25,00 |
| 31.01.2025 | 20,50 | 20,70 | 20,50 | 20,70 | 1,97% | 50,00 |
| 30.01.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -1,46% | - |
| 29.01.2025 | 19,65 | 20,60 | 19,65 | 20,60 | 3,78% | 115,00 |
| 28.01.2025 | 19,10 | 19,85 | 19,10 | 19,85 | 4,47% | 725,00 |
| 27.01.2025 | 19,60 | 19,60 | 19,00 | 19,00 | -3,80% | 770,00 |
| 24.01.2025 | 19,75 | 19,75 | 19,75 | 19,75 | -0,25% | - |
| 23.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 22.01.2025 | 19,40 | 19,85 | 19,40 | 19,60 | 1,82% | 797,00 |
| 21.01.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -1,53% | - |
| 20.01.2025 | 19,55 | 19,55 | 19,55 | 19,55 | 0,51% | - |
| 17.01.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 0,78% | - |
| 16.01.2025 | 19,50 | 19,50 | 19,30 | 19,30 | -1,03% | 200,00 |
| 15.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 14.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,26% | 435,00 |
| 13.01.2025 | 19,60 | 19,60 | 19,55 | 19,55 | -2,74% | 190,00 |
| 10.01.2025 | 19,90 | 20,10 | 19,90 | 20,10 | 1,77% | 2,00 |
| 09.01.2025 | 19,65 | 19,75 | 19,65 | 19,75 | -0,50% | 300,00 |
| 08.01.2025 | 19,75 | 19,85 | 19,75 | 19,85 | -0,25% | 20,00 |
| 07.01.2025 | 19,95 | 19,95 | 19,90 | 19,90 | -1,49% | 300,00 |
| 06.01.2025 | 20,00 | 20,40 | 20,00 | 20,20 | 1,00% | 1.909,00 |
| 03.01.2025 | 20,30 | 20,30 | 19,75 | 20,00 | -1,48% | 1.650,00 |
| 02.01.2025 | 19,05 | 20,60 | 19,05 | 20,30 | 7,69% | 1.076,00 |
| 30.12.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 5,31% | - |