18,300€
-0,27%
Echtzeit-Aktienkurs LANG + SCHWARZ AG NA O.N.
Bid:
Ask:
Aktienkurse zur LANG + SCHWARZ AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2024 | 18,20 | 18,30 | 17,90 | 18,25 | -0,54% | 4.159,00 |
| 25.06.2024 | 18,50 | 18,55 | 17,85 | 18,35 | -1,34% | 6.201,00 |
| 24.06.2024 | 18,60 | 18,90 | 18,40 | 18,60 | 0,00% | 1.941,00 |
| 21.06.2024 | 18,45 | 18,90 | 18,30 | 18,60 | 1,64% | 2.141,00 |
| 20.06.2024 | 18,15 | 18,80 | 18,00 | 18,30 | 0,55% | 9.103,00 |
| 19.06.2024 | 18,25 | 18,25 | 17,90 | 18,20 | -0,82% | 2.126,00 |
| 18.06.2024 | 18,00 | 18,35 | 17,60 | 18,35 | 2,51% | 5.483,00 |
| 17.06.2024 | 17,75 | 18,40 | 17,70 | 17,90 | 2,29% | 12.602,00 |
| 14.06.2024 | 18,40 | 18,40 | 16,80 | 17,50 | -5,41% | 25.053,00 |
| 13.06.2024 | 18,70 | 18,95 | 18,45 | 18,50 | -2,37% | 4.579,00 |
| 12.06.2024 | 19,00 | 19,00 | 18,35 | 18,95 | -1,04% | 4.276,00 |
| 11.06.2024 | 19,90 | 19,90 | 19,00 | 19,15 | 0,52% | 13.861,00 |
| 10.06.2024 | 19,30 | 19,30 | 18,85 | 19,05 | -1,80% | 4.629,00 |
| 07.06.2024 | 18,30 | 19,40 | 18,30 | 19,40 | 6,30% | 7.540,00 |
| 06.06.2024 | 18,55 | 18,60 | 18,25 | 18,25 | -3,18% | 7.999,00 |
| 05.06.2024 | 19,35 | 19,40 | 18,70 | 18,85 | -2,84% | 4.911,00 |
| 04.06.2024 | 18,80 | 19,40 | 18,65 | 19,40 | 2,65% | 19.598,00 |
| 03.06.2024 | 18,70 | 19,40 | 18,40 | 18,90 | 5,29% | 19.809,00 |
| 31.05.2024 | 17,95 | 18,10 | 17,70 | 17,95 | 1,41% | 4.972,00 |
| 30.05.2024 | 18,10 | 18,10 | 17,70 | 17,70 | -1,12% | 12.200,00 |
| 29.05.2024 | 17,50 | 18,10 | 17,50 | 17,90 | 1,99% | 12.637,00 |
| 28.05.2024 | 17,45 | 17,80 | 17,20 | 17,55 | 2,33% | 9.083,00 |
| 27.05.2024 | 16,20 | 17,25 | 16,20 | 17,15 | 6,19% | 18.338,00 |
| 24.05.2024 | 16,00 | 16,25 | 16,00 | 16,15 | 2,54% | 8.174,00 |
| 23.05.2024 | 16,40 | 16,70 | 15,70 | 15,75 | -2,17% | 7.995,00 |
| 22.05.2024 | 16,00 | 16,45 | 15,65 | 16,10 | 0,63% | 6.611,00 |
| 21.05.2024 | 16,50 | 16,65 | 15,20 | 16,00 | -5,04% | 34.533,00 |
| 20.05.2024 | 16,60 | 16,85 | 16,60 | 16,85 | 1,51% | 1.668,00 |
| 17.05.2024 | 16,80 | 17,00 | 16,25 | 16,60 | 4,08% | 38.798,00 |
| 16.05.2024 | 16,25 | 16,30 | 15,95 | 15,95 | 0,63% | 9.204,00 |
| 15.05.2024 | 15,45 | 16,05 | 15,25 | 15,85 | 0,00% | 9.463,00 |
| 14.05.2024 | 14,50 | 15,85 | 14,50 | 15,85 | 9,31% | 13.762,00 |
| 13.05.2024 | 14,55 | 14,70 | 14,15 | 14,50 | 2,11% | 12.573,00 |
| 10.05.2024 | 14,20 | 14,45 | 13,95 | 14,20 | -0,70% | 7.570,00 |
| 09.05.2024 | 13,95 | 14,40 | 13,70 | 14,30 | 2,51% | 19.409,00 |
| 08.05.2024 | 13,80 | 13,95 | 13,55 | 13,95 | 0,00% | 4.124,00 |
| 07.05.2024 | 14,00 | 14,00 | 13,70 | 13,95 | 0,36% | 3.505,00 |
| 06.05.2024 | 13,30 | 14,00 | 13,30 | 13,90 | 4,12% | 9.323,00 |
| 03.05.2024 | 13,15 | 13,50 | 13,10 | 13,35 | 3,09% | 7.954,00 |
| 02.05.2024 | 13,20 | 13,35 | 12,95 | 12,95 | 0,00% | 4.457,00 |
| 30.04.2024 | 13,30 | 13,45 | 12,95 | 12,95 | -2,26% | 5.820,00 |
| 29.04.2024 | 12,95 | 13,25 | 12,75 | 13,25 | 2,71% | 7.450,00 |
| 26.04.2024 | 12,65 | 13,30 | 12,65 | 12,90 | 1,57% | 15.377,00 |
| 25.04.2024 | 12,65 | 12,90 | 12,65 | 12,70 | 0,79% | 1.391,00 |
| 24.04.2024 | 12,55 | 12,90 | 12,55 | 12,60 | 0,00% | 2.929,00 |
| 23.04.2024 | 12,90 | 12,90 | 12,60 | 12,60 | -1,95% | 2.457,00 |
| 22.04.2024 | 12,55 | 12,85 | 12,55 | 12,85 | 3,21% | 5.034,00 |
| 19.04.2024 | 12,80 | 12,80 | 12,20 | 12,45 | -2,73% | 11.820,00 |
| 18.04.2024 | 12,95 | 13,00 | 12,35 | 12,80 | -0,78% | 6.323,00 |
| 17.04.2024 | 12,55 | 12,90 | 12,55 | 12,90 | 2,79% | 1.671,00 |
| 16.04.2024 | 12,65 | 12,85 | 12,50 | 12,55 | -0,79% | 3.218,00 |
| 15.04.2024 | 13,05 | 13,10 | 12,65 | 12,65 | -1,17% | 19.154,00 |
| 12.04.2024 | 12,70 | 12,80 | 12,40 | 12,80 | 0,39% | 6.822,00 |
| 11.04.2024 | 13,00 | 13,00 | 12,40 | 12,75 | -3,04% | 28.625,00 |
| 10.04.2024 | 13,15 | 13,25 | 12,50 | 13,15 | -0,75% | 9.884,00 |
| 09.04.2024 | 13,45 | 13,45 | 13,25 | 13,25 | -0,75% | 2.061,00 |
| 08.04.2024 | 13,60 | 13,70 | 13,25 | 13,35 | -1,84% | 6.837,00 |
| 05.04.2024 | 13,25 | 13,60 | 13,20 | 13,60 | 1,12% | 2.952,00 |
| 04.04.2024 | 13,15 | 13,80 | 13,10 | 13,45 | 2,28% | 15.555,00 |
| 03.04.2024 | 13,20 | 13,50 | 12,85 | 13,15 | -2,23% | 18.204,00 |
| 02.04.2024 | 12,35 | 13,45 | 12,25 | 13,45 | 9,80% | 28.336,00 |
| 28.03.2024 | 12,30 | 12,30 | 12,20 | 12,25 | 0,41% | 1.931,00 |
| 27.03.2024 | 12,10 | 12,40 | 12,10 | 12,20 | 0,83% | 3.617,00 |
| 26.03.2024 | 12,15 | 12,20 | 12,10 | 12,10 | 0,41% | 34.575,00 |
| 25.03.2024 | 11,85 | 12,15 | 11,85 | 12,05 | 1,26% | 5.550,00 |
| 22.03.2024 | 12,20 | 12,20 | 11,90 | 11,90 | -2,06% | 1.939,00 |
| 21.03.2024 | 11,50 | 12,20 | 11,45 | 12,15 | 3,40% | 8.421,00 |
| 20.03.2024 | 11,55 | 11,75 | 11,55 | 11,75 | 1,29% | 717,00 |
| 19.03.2024 | 11,25 | 11,75 | 11,25 | 11,60 | 2,65% | 3.909,00 |
| 18.03.2024 | 11,50 | 11,60 | 11,00 | 11,30 | -4,24% | 9.525,00 |
| 15.03.2024 | 12,15 | 12,25 | 11,25 | 11,80 | -1,67% | 12.444,00 |
| 14.03.2024 | 12,40 | 12,40 | 12,00 | 12,00 | -1,64% | 2.939,00 |
| 13.03.2024 | 12,00 | 12,40 | 12,00 | 12,20 | 3,39% | 16.090,00 |
| 12.03.2024 | 11,50 | 11,80 | 11,50 | 11,80 | 4,42% | 7.277,00 |
| 11.03.2024 | 11,10 | 11,50 | 11,10 | 11,30 | 5,12% | 16.154,00 |
| 08.03.2024 | 10,70 | 11,05 | 10,60 | 10,75 | 1,42% | 15.582,00 |
| 07.03.2024 | 10,60 | 10,70 | 10,45 | 10,60 | 0,95% | 12.400,00 |
| 06.03.2024 | 10,45 | 10,70 | 10,35 | 10,50 | 1,94% | 5.938,00 |
| 05.03.2024 | 10,35 | 10,60 | 10,15 | 10,30 | -0,48% | 6.253,00 |
| 04.03.2024 | 10,15 | 10,60 | 9,96 | 10,35 | 3,50% | 20.446,00 |
| 01.03.2024 | 10,25 | 10,25 | 10,00 | 10,00 | -2,44% | 3.853,00 |
| 29.02.2024 | 10,15 | 10,25 | 10,00 | 10,25 | 0,49% | 10.910,00 |
| 28.02.2024 | 10,00 | 10,45 | 9,92 | 10,20 | 1,49% | 19.389,00 |
| 27.02.2024 | 9,90 | 10,15 | 9,90 | 10,05 | 3,18% | 5.495,00 |
| 26.02.2024 | 9,72 | 9,78 | 9,72 | 9,74 | 0,21% | 2.182,00 |
| 23.02.2024 | 9,94 | 9,94 | 9,52 | 9,72 | -0,61% | 6.462,00 |
| 22.02.2024 | 9,50 | 9,80 | 9,46 | 9,78 | 3,38% | 6.772,00 |
| 21.02.2024 | 9,50 | 9,58 | 9,46 | 9,46 | -2,47% | 1.839,00 |
| 20.02.2024 | 9,58 | 9,70 | 9,40 | 9,70 | 0,83% | 6.535,00 |
| 19.02.2024 | 9,40 | 9,68 | 9,36 | 9,62 | 4,11% | 8.112,00 |
| 16.02.2024 | 9,04 | 9,24 | 8,96 | 9,24 | 2,90% | 16.977,00 |
| 15.02.2024 | 9,06 | 9,06 | 8,86 | 8,98 | 1,35% | 1.057,00 |
| 14.02.2024 | 8,86 | 9,02 | 8,86 | 8,86 | 0,91% | 919,00 |
| 13.02.2024 | 8,72 | 8,84 | 8,72 | 8,78 | -0,90% | 948,00 |
| 12.02.2024 | 8,80 | 8,96 | 8,74 | 8,86 | -0,45% | 2.794,00 |
| 09.02.2024 | 8,88 | 8,90 | 8,80 | 8,90 | -0,45% | 1.994,00 |
| 08.02.2024 | 9,00 | 9,00 | 8,88 | 8,94 | -1,11% | 635,00 |
| 07.02.2024 | 9,02 | 9,04 | 8,98 | 9,04 | 1,57% | 2.227,00 |
| 06.02.2024 | 8,90 | 9,08 | 8,90 | 8,90 | -0,67% | 1.384,00 |
| 05.02.2024 | 8,92 | 8,96 | 8,90 | 8,96 | -0,88% | 1.141,00 |