22,100€
-5,15%
Echtzeit-Aktienkurs Lang & Schwarz AG
Bid:
Ask:
Aktienkurse zur Lang & Schwarz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,42% | - |
| 23.12.2024 | 17,65 | 17,65 | 17,65 | 17,65 | 0,28% | - |
| 20.12.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,40% | - |
| 19.12.2024 | 17,55 | 17,85 | 17,55 | 17,85 | 0,00% | 2,00 |
| 18.12.2024 | 17,70 | 18,15 | 17,70 | 17,85 | 0,00% | 810,00 |
| 17.12.2024 | 18,20 | 18,20 | 17,85 | 17,85 | -4,03% | 200,00 |
| 16.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 13.12.2024 | 18,80 | 18,90 | 18,50 | 18,60 | -2,62% | 1.159,00 |
| 12.12.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,78% | 24,00 |
| 11.12.2024 | 19,00 | 19,25 | 19,00 | 19,25 | 1,85% | 352,00 |
| 10.12.2024 | 20,10 | 20,10 | 18,40 | 18,90 | -5,97% | 1.935,00 |
| 09.12.2024 | 21,00 | 21,00 | 20,10 | 20,10 | -2,90% | 444,00 |
| 06.12.2024 | 20,80 | 20,90 | 20,70 | 20,70 | -0,96% | 575,00 |
| 05.12.2024 | 20,10 | 20,90 | 20,10 | 20,90 | 4,50% | 1.900,00 |
| 04.12.2024 | 19,30 | 20,10 | 19,25 | 20,00 | 3,63% | 1.505,00 |
| 03.12.2024 | 19,10 | 19,30 | 19,10 | 19,30 | 1,85% | 222,00 |
| 02.12.2024 | 18,75 | 18,95 | 18,75 | 18,95 | -0,26% | 10,00 |
| 29.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,78% | - |
| 28.11.2024 | 19,20 | 19,25 | 19,15 | 19,15 | 0,26% | 790,00 |
| 27.11.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,26% | - |
| 26.11.2024 | 19,20 | 19,20 | 19,10 | 19,15 | -1,79% | 335,00 |
| 25.11.2024 | 19,10 | 19,50 | 19,10 | 19,50 | 2,09% | 391,00 |
| 22.11.2024 | 18,75 | 19,10 | 18,75 | 19,10 | 1,60% | 4.305,00 |
| 21.11.2024 | 18,95 | 18,95 | 18,80 | 18,80 | -1,31% | 87,00 |
| 20.11.2024 | 19,10 | 19,15 | 19,05 | 19,05 | 0,26% | 320,00 |
| 19.11.2024 | 19,05 | 19,05 | 19,00 | 19,00 | -0,52% | 290,00 |
| 18.11.2024 | 18,85 | 19,10 | 18,80 | 19,10 | 3,24% | 760,00 |
| 15.11.2024 | 18,05 | 18,50 | 18,05 | 18,50 | 3,06% | 400,00 |
| 14.11.2024 | 17,80 | 17,95 | 17,80 | 17,95 | 1,13% | 175,00 |
| 13.11.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 0,00% | - |
| 12.11.2024 | 17,60 | 17,85 | 17,60 | 17,75 | 0,57% | 770,00 |
| 11.11.2024 | 16,95 | 17,65 | 16,95 | 17,65 | 3,52% | 455,00 |
| 08.11.2024 | 17,15 | 17,15 | 17,05 | 17,05 | -0,87% | 10,00 |
| 07.11.2024 | 17,15 | 17,20 | 17,15 | 17,20 | 0,29% | 200,00 |
| 06.11.2024 | 16,80 | 17,35 | 16,80 | 17,15 | 2,69% | 938,00 |
| 05.11.2024 | 16,85 | 16,85 | 16,70 | 16,70 | -2,62% | 1.060,00 |
| 04.11.2024 | 16,90 | 17,15 | 16,90 | 17,15 | 1,18% | 50,00 |
| 01.11.2024 | 16,95 | 16,95 | 16,95 | 16,95 | 0,30% | - |
| 31.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,30% | - |
| 30.10.2024 | 17,10 | 17,20 | 16,85 | 16,85 | -1,75% | 575,00 |
| 29.10.2024 | 17,15 | 17,15 | 17,15 | 17,15 | -1,44% | - |
| 28.10.2024 | 17,10 | 17,40 | 17,10 | 17,40 | 1,16% | 5,00 |
| 25.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 20,00 |
| 24.10.2024 | 17,10 | 17,20 | 17,10 | 17,20 | -0,29% | 4,00 |
| 23.10.2024 | 17,35 | 17,35 | 17,25 | 17,25 | -0,86% | 410,00 |
| 22.10.2024 | 17,20 | 17,40 | 17,20 | 17,40 | 0,58% | 10,00 |
| 21.10.2024 | 17,45 | 17,45 | 17,30 | 17,30 | -1,14% | 100,00 |
| 18.10.2024 | 18,05 | 18,05 | 17,40 | 17,50 | -4,37% | 1.811,00 |
| 17.10.2024 | 17,90 | 18,30 | 17,90 | 18,30 | 1,67% | 370,00 |
| 16.10.2024 | 17,60 | 18,00 | 17,60 | 18,00 | 1,98% | 480,00 |
| 15.10.2024 | 17,95 | 17,95 | 17,65 | 17,65 | -1,12% | 300,00 |
| 14.10.2024 | 18,15 | 18,15 | 17,85 | 17,85 | -0,83% | 1.457,00 |
| 11.10.2024 | 17,85 | 18,05 | 17,80 | 18,00 | 1,12% | 752,00 |
| 10.10.2024 | 17,50 | 18,10 | 17,50 | 17,80 | 1,14% | 550,00 |
| 09.10.2024 | 17,30 | 17,60 | 17,25 | 17,60 | 3,23% | 445,00 |
| 08.10.2024 | 17,75 | 17,75 | 17,00 | 17,05 | -3,13% | 6.190,00 |
| 07.10.2024 | 17,75 | 17,80 | 17,55 | 17,60 | -0,85% | 1.120,00 |
| 04.10.2024 | 17,40 | 17,75 | 17,40 | 17,75 | 3,80% | 2.331,00 |
| 03.10.2024 | 17,15 | 17,40 | 17,10 | 17,10 | -1,44% | 850,00 |
| 02.10.2024 | 16,60 | 17,45 | 16,60 | 17,35 | 7,10% | 612,00 |
| 01.10.2024 | 18,55 | 18,95 | 15,60 | 16,20 | -13,14% | 3.535,00 |
| 30.09.2024 | 18,50 | 18,65 | 18,50 | 18,65 | 1,08% | 27,00 |