16,275€
-1,96%
Echtzeit-Aktienkurs Lang & Schwarz AG
Bid:
Ask:
Aktienkurse zur Lang & Schwarz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 16,50 | 16,50 | 16,45 | 16,45 | -0,90% | - |
| 16.09.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 15.09.2026 | 16,75 | 16,75 | 16,50 | 16,50 | -2,37% | 7.618,00 |
| 14.09.2026 | 16,60 | 16,90 | 16,60 | 16,90 | 0,60% | 20,00 |
| 11.09.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -0,30% | - |
| 10.09.2026 | 16,85 | 16,85 | 16,85 | 16,85 | -1,17% | - |
| 09.09.2026 | 17,05 | 17,05 | 17,05 | 17,05 | 0,29% | - |
| 08.09.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 1,49% | - |
| 07.09.2026 | 16,75 | 16,75 | 16,75 | 16,75 | 0,30% | - |
| 04.09.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -0,89% | - |
| 03.09.2026 | 17,35 | 17,35 | 16,85 | 16,85 | -5,34% | 150,00 |
| 02.09.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 01.09.2026 | 17,85 | 17,90 | 17,85 | 17,90 | 0,56% | 5,00 |
| 31.08.2026 | 18,05 | 18,05 | 17,80 | 17,80 | 0,00% | 1.200,00 |
| 28.08.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -2,47% | 120,00 |
| 27.08.2026 | 17,20 | 18,25 | 17,20 | 18,25 | -4,70% | 744,00 |
| 26.08.2026 | 19,15 | 19,15 | 19,15 | 19,15 | -2,05% | - |
| 25.08.2026 | 19,50 | 19,55 | 19,35 | 19,55 | 0,77% | 220,00 |
| 24.08.2026 | 19,60 | 19,60 | 19,40 | 19,40 | -0,77% | 340,00 |
| 21.08.2026 | 19,40 | 19,95 | 19,40 | 19,55 | -0,26% | 1.350,00 |
| 20.08.2026 | 19,30 | 19,60 | 19,30 | 19,60 | 1,55% | 100,00 |
| 19.08.2026 | 19,15 | 19,30 | 19,15 | 19,30 | 1,05% | 100,00 |
| 18.08.2026 | 19,50 | 19,50 | 19,10 | 19,10 | -2,05% | 200,00 |
| 17.08.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 14.08.2026 | 19,55 | 19,60 | 19,45 | 19,60 | 0,51% | 103,00 |
| 13.08.2026 | 19,45 | 19,50 | 19,45 | 19,50 | 0,26% | 351,00 |
| 12.08.2026 | 19,45 | 19,45 | 19,45 | 19,45 | 0,26% | 255,00 |
| 11.08.2026 | 19,20 | 19,55 | 19,20 | 19,40 | 1,04% | 430,00 |
| 10.08.2026 | 19,00 | 19,20 | 19,00 | 19,20 | 0,00% | 470,00 |
| 07.08.2026 | 18,90 | 19,20 | 18,85 | 19,20 | 1,86% | 452,00 |
| 06.08.2026 | 18,95 | 19,00 | 18,85 | 18,85 | -0,79% | 120,00 |
| 05.08.2026 | 18,35 | 19,00 | 18,35 | 19,00 | 2,43% | 200,00 |
| 04.08.2026 | 17,95 | 18,55 | 17,95 | 18,55 | 3,34% | 250,00 |
| 03.08.2026 | 17,70 | 17,95 | 17,70 | 17,95 | 0,56% | 200,00 |
| 31.07.2026 | 17,85 | 17,85 | 17,85 | 17,85 | 0,00% | - |
| 30.07.2026 | 17,60 | 17,90 | 17,60 | 17,85 | 0,56% | 130,00 |
| 29.07.2026 | 17,75 | 17,75 | 17,75 | 17,75 | -0,56% | - |
| 28.07.2026 | 17,55 | 17,85 | 17,55 | 17,85 | 0,00% | 460,00 |
| 27.07.2026 | 17,85 | 17,85 | 17,85 | 17,85 | -0,28% | - |
| 24.07.2026 | 17,55 | 17,90 | 17,55 | 17,90 | 0,28% | 350,00 |
| 23.07.2026 | 17,55 | 18,00 | 17,55 | 17,85 | -0,83% | 2.546,00 |
| 22.07.2026 | 17,75 | 18,00 | 17,75 | 18,00 | 0,56% | 212,00 |
| 21.07.2026 | 17,80 | 17,90 | 17,55 | 17,90 | 2,87% | 370,00 |
| 20.07.2026 | 16,95 | 17,40 | 16,95 | 17,40 | 7,08% | 1.400,00 |
| 17.07.2026 | 15,70 | 16,25 | 15,70 | 16,25 | 4,84% | 100,00 |
| 16.07.2026 | 15,05 | 15,70 | 15,05 | 15,50 | 3,33% | 450,00 |
| 15.07.2026 | 14,55 | 15,00 | 14,55 | 15,00 | 0,33% | 1.023,00 |
| 14.07.2026 | 16,00 | 16,15 | 14,85 | 14,95 | -10,48% | 1.250,00 |
| 13.07.2026 | 17,80 | 17,80 | 16,70 | 16,70 | -8,24% | 107,00 |
| 10.07.2026 | 17,75 | 18,25 | 17,75 | 18,20 | 1,11% | 260,00 |
| 09.07.2026 | 18,10 | 18,10 | 17,95 | 18,00 | 0,00% | 340,00 |
| 08.07.2026 | 18,50 | 18,50 | 18,00 | 18,00 | -2,17% | 350,00 |
| 07.07.2026 | 18,20 | 18,45 | 18,20 | 18,40 | 0,27% | 1.315,00 |
| 06.07.2026 | 19,35 | 19,35 | 18,35 | 18,35 | -7,56% | 760,00 |
| 03.07.2026 | 21,40 | 21,40 | 19,85 | 19,85 | -6,81% | 1.981,00 |
| 02.07.2026 | 24,50 | 25,50 | 21,00 | 21,30 | -22,26% | 3.557,00 |
| 01.07.2026 | 27,60 | 27,60 | 27,40 | 27,40 | 1,48% | 300,00 |
| 30.06.2026 | 27,00 | 27,20 | 27,00 | 27,00 | 0,00% | 300,00 |
| 29.06.2026 | 27,30 | 27,50 | 27,00 | 27,00 | 0,00% | 1.317,00 |
| 26.06.2026 | 27,30 | 27,50 | 27,00 | 27,00 | 0,00% | 560,00 |
| 25.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 24.06.2026 | 27,10 | 27,20 | 27,10 | 27,20 | -0,37% | 150,00 |
| 23.06.2026 | 27,30 | 27,30 | 27,30 | 27,30 | 0,37% | - |
| 22.06.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 19.06.2026 | 27,00 | 27,20 | 27,00 | 27,00 | 0,00% | 312,00 |
| 18.06.2026 | 27,40 | 27,40 | 27,00 | 27,00 | -2,88% | 200,00 |
| 17.06.2026 | 27,30 | 27,80 | 27,30 | 27,80 | 0,00% | 300,00 |
| 16.06.2026 | 28,20 | 28,40 | 27,80 | 27,80 | -1,07% | 620,00 |
| 15.06.2026 | 27,70 | 28,10 | 27,70 | 28,10 | 1,08% | 200,00 |
| 12.06.2026 | 27,40 | 27,80 | 27,40 | 27,80 | 1,83% | 700,00 |
| 11.06.2026 | 29,10 | 29,10 | 26,50 | 27,30 | -6,19% | 840,00 |
| 10.06.2026 | 28,80 | 29,10 | 28,60 | 29,10 | -1,02% | 380,00 |
| 09.06.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,34% | - |
| 08.06.2026 | 29,30 | 29,30 | 29,30 | 29,30 | 1,38% | - |
| 05.06.2026 | 28,90 | 28,90 | 28,90 | 28,90 | 0,70% | - |
| 04.06.2026 | 28,70 | 28,70 | 28,70 | 28,70 | -0,35% | - |
| 03.06.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 100,00 |
| 02.06.2026 | 28,40 | 28,80 | 28,40 | 28,80 | 0,35% | 300,00 |
| 01.06.2026 | 28,80 | 28,90 | 28,70 | 28,70 | -0,35% | 109,00 |
| 29.05.2026 | 28,60 | 28,80 | 28,60 | 28,80 | 0,70% | 180,00 |
| 28.05.2026 | 28,80 | 28,80 | 28,60 | 28,60 | -1,72% | 106,00 |
| 27.05.2026 | 29,30 | 29,30 | 29,10 | 29,10 | -0,68% | 400,00 |
| 26.05.2026 | 29,20 | 29,30 | 29,20 | 29,30 | 1,74% | 300,00 |
| 25.05.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 22.05.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 21.05.2026 | 28,80 | 28,80 | 28,60 | 28,60 | -0,35% | 66,00 |
| 20.05.2026 | 28,70 | 28,70 | 28,70 | 28,70 | 1,41% | - |
| 19.05.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 0,00% | - |
| 18.05.2026 | 28,10 | 28,30 | 28,00 | 28,30 | 0,00% | 812,00 |
| 15.05.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 0,00% | 200,00 |
| 14.05.2026 | 28,00 | 28,40 | 28,00 | 28,30 | 1,80% | 1.100,00 |
| 13.05.2026 | 27,60 | 28,10 | 27,60 | 27,80 | 0,36% | 260,00 |
| 12.05.2026 | 27,80 | 27,80 | 27,70 | 27,70 | 1,09% | 60,00 |
| 11.05.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -1,08% | - |
| 08.05.2026 | 27,70 | 27,70 | 27,70 | 27,70 | -1,07% | - |
| 07.05.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -1,06% | - |
| 06.05.2026 | 27,40 | 28,30 | 27,40 | 28,30 | 3,66% | 168,00 |
| 05.05.2026 | 27,60 | 27,60 | 27,30 | 27,30 | -1,09% | 60,00 |
| 04.05.2026 | 27,80 | 28,00 | 27,60 | 27,60 | -1,43% | 973,00 |
| 30.04.2026 | 27,80 | 28,00 | 27,80 | 28,00 | 0,72% | 100,00 |