20,900€
-0,48%
Echtzeit-Aktienkurs Lang & Schwarz AG
Bid:
Ask:
Aktienkurse zur Lang & Schwarz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 21,35 | 21,65 | 20,65 | 21,05 | 0,24% | - |
| 01.10.2025 | 19,55 | 21,40 | 19,55 | 21,00 | 6,87% | 7.822,00 |
| 30.09.2025 | 19,30 | 19,75 | 19,25 | 19,65 | 0,26% | 3.684,00 |
| 29.09.2025 | 19,50 | 19,60 | 19,35 | 19,60 | 0,51% | 4.338,00 |
| 26.09.2025 | 19,50 | 19,65 | 19,10 | 19,50 | 0,00% | 15.794,00 |
| 25.09.2025 | 19,80 | 19,80 | 18,90 | 19,50 | -0,76% | 8.787,00 |
| 24.09.2025 | 20,00 | 20,10 | 19,45 | 19,65 | -1,75% | 7.722,00 |
| 23.09.2025 | 20,20 | 20,30 | 19,90 | 20,00 | -1,48% | 6.855,00 |
| 22.09.2025 | 20,20 | 20,30 | 20,10 | 20,30 | 1,00% | 4.626,00 |
| 19.09.2025 | 19,50 | 20,20 | 19,50 | 20,10 | 2,03% | 8.555,00 |
| 18.09.2025 | 19,70 | 19,90 | 19,40 | 19,70 | 0,77% | 11.451,00 |
| 17.09.2025 | 19,75 | 19,95 | 19,55 | 19,55 | -0,51% | 6.563,00 |
| 16.09.2025 | 19,70 | 19,75 | 19,45 | 19,65 | -0,76% | 2.800,00 |
| 15.09.2025 | 19,85 | 19,90 | 19,60 | 19,80 | 0,00% | 15.982,00 |
| 12.09.2025 | 19,55 | 19,90 | 19,55 | 19,80 | 1,28% | 7.193,00 |
| 11.09.2025 | 19,65 | 19,75 | 19,50 | 19,55 | 0,26% | 4.496,00 |
| 10.09.2025 | 19,65 | 19,80 | 19,40 | 19,50 | -0,26% | 5.450,00 |
| 09.09.2025 | 19,85 | 19,85 | 19,50 | 19,55 | -0,76% | 7.181,00 |
| 08.09.2025 | 19,60 | 19,90 | 19,50 | 19,70 | 0,00% | 28.798,00 |
| 05.09.2025 | 19,80 | 19,80 | 19,50 | 19,70 | 1,03% | 4.579,00 |
| 04.09.2025 | 19,80 | 19,90 | 19,50 | 19,50 | -2,01% | 3.711,00 |
| 03.09.2025 | 19,70 | 20,20 | 19,65 | 19,90 | 0,76% | 6.748,00 |
| 02.09.2025 | 20,40 | 20,40 | 19,75 | 19,75 | -2,71% | 6.720,00 |
| 01.09.2025 | 20,60 | 20,60 | 20,20 | 20,30 | -0,98% | 3.450,00 |
| 29.08.2025 | 20,70 | 20,70 | 20,40 | 20,50 | -0,97% | 7.837,00 |
| 28.08.2025 | 20,50 | 20,90 | 20,50 | 20,70 | 0,49% | 3.004,00 |
| 27.08.2025 | 20,50 | 21,00 | 20,40 | 20,60 | 0,00% | 10.819,00 |
| 26.08.2025 | 20,50 | 20,90 | 20,30 | 20,60 | 0,98% | 4.406,00 |
| 25.08.2025 | 21,50 | 21,50 | 20,10 | 20,40 | -5,56% | 18.383,00 |
| 22.08.2025 | 21,50 | 21,90 | 20,80 | 21,60 | 0,47% | 24.127,00 |
| 21.08.2025 | 21,90 | 21,90 | 21,50 | 21,50 | -0,92% | 7.343,00 |
| 20.08.2025 | 21,60 | 21,80 | 21,40 | 21,70 | 0,93% | 4.236,00 |
| 19.08.2025 | 21,20 | 21,80 | 21,20 | 21,50 | 0,00% | 3.038,00 |
| 18.08.2025 | 21,60 | 21,70 | 21,10 | 21,50 | -0,92% | 2.923,00 |
| 15.08.2025 | 21,80 | 21,80 | 21,50 | 21,70 | -0,46% | 2.957,00 |
| 14.08.2025 | 21,60 | 21,90 | 21,50 | 21,80 | 0,93% | 1.355,00 |
| 13.08.2025 | 22,10 | 22,10 | 21,40 | 21,60 | -1,37% | 4.898,00 |
| 12.08.2025 | 21,90 | 21,90 | 21,80 | 21,90 | 0,00% | 663,00 |
| 11.08.2025 | 21,90 | 22,20 | 21,50 | 21,90 | 0,00% | 5.982,00 |
| 08.08.2025 | 22,00 | 22,20 | 21,90 | 21,90 | 0,00% | 4.444,00 |
| 07.08.2025 | 22,10 | 22,10 | 21,60 | 21,90 | -0,90% | 6.388,00 |
| 06.08.2025 | 21,80 | 22,10 | 21,80 | 22,10 | 0,45% | 1.291,00 |
| 05.08.2025 | 22,10 | 22,10 | 21,60 | 22,00 | 0,46% | 3.901,00 |
| 04.08.2025 | 22,00 | 22,10 | 21,70 | 21,90 | -0,45% | 7.982,00 |
| 01.08.2025 | 22,20 | 22,30 | 21,50 | 22,00 | 0,00% | 23.019,00 |
| 31.07.2025 | 22,00 | 22,20 | 21,80 | 22,00 | 0,46% | 9.842,00 |
| 30.07.2025 | 21,90 | 22,10 | 21,80 | 21,90 | 0,00% | 3.052,00 |
| 29.07.2025 | 21,60 | 22,10 | 21,60 | 21,90 | 0,00% | 7.228,00 |
| 28.07.2025 | 22,30 | 22,60 | 21,60 | 21,90 | -1,35% | 28.627,00 |
| 25.07.2025 | 21,90 | 22,30 | 21,60 | 22,20 | 3,26% | 12.478,00 |
| 24.07.2025 | 21,10 | 21,80 | 20,80 | 21,50 | 3,37% | 13.090,00 |
| 23.07.2025 | 20,80 | 21,00 | 20,50 | 20,80 | 0,97% | 4.487,00 |
| 22.07.2025 | 20,00 | 21,00 | 20,00 | 20,60 | 3,00% | 13.325,00 |
| 21.07.2025 | 19,90 | 20,10 | 19,80 | 20,00 | 0,76% | 9.082,00 |
| 18.07.2025 | 19,90 | 20,10 | 19,80 | 19,85 | -1,24% | 6.368,00 |
| 17.07.2025 | 20,10 | 20,30 | 19,80 | 20,10 | -0,50% | 27.737,00 |
| 16.07.2025 | 21,00 | 21,00 | 20,00 | 20,20 | -2,88% | 24.876,00 |
| 15.07.2025 | 21,20 | 21,20 | 20,70 | 20,80 | -1,42% | 11.769,00 |
| 14.07.2025 | 21,10 | 21,40 | 21,00 | 21,10 | -1,40% | 17.461,00 |
| 11.07.2025 | 21,60 | 21,90 | 21,00 | 21,40 | -5,31% | 24.624,00 |
| 10.07.2025 | 23,30 | 23,30 | 22,40 | 22,60 | -3,00% | 26.490,00 |
| 09.07.2025 | 23,30 | 23,30 | 22,80 | 23,30 | 0,43% | 11.196,00 |
| 08.07.2025 | 23,10 | 23,30 | 22,90 | 23,20 | -0,43% | 8.097,00 |
| 07.07.2025 | 23,50 | 23,50 | 22,90 | 23,30 | 0,00% | 7.892,00 |
| 04.07.2025 | 23,40 | 23,60 | 23,30 | 23,30 | 0,00% | 10.165,00 |
| 03.07.2025 | 23,30 | 23,40 | 23,00 | 23,30 | 1,30% | 11.809,00 |
| 02.07.2025 | 23,20 | 23,30 | 23,00 | 23,00 | 0,00% | 10.655,00 |
| 01.07.2025 | 22,90 | 23,20 | 22,90 | 23,00 | 0,88% | 6.045,00 |
| 30.06.2025 | 22,90 | 23,10 | 22,60 | 22,80 | 0,88% | 8.869,00 |
| 27.06.2025 | 22,90 | 23,00 | 22,60 | 22,60 | -0,44% | 4.915,00 |
| 26.06.2025 | 22,80 | 23,00 | 22,60 | 22,70 | -0,44% | 5.519,00 |
| 25.06.2025 | 22,90 | 23,00 | 22,70 | 22,80 | 0,00% | 2.106,00 |
| 24.06.2025 | 22,80 | 22,80 | 22,50 | 22,80 | 2,24% | 6.764,00 |
| 23.06.2025 | 22,60 | 22,60 | 22,20 | 22,30 | -0,89% | 7.050,00 |
| 20.06.2025 | 22,30 | 22,60 | 22,10 | 22,50 | 1,81% | 8.836,00 |
| 19.06.2025 | 22,10 | 22,60 | 22,00 | 22,10 | 0,00% | 8.046,00 |
| 18.06.2025 | 22,40 | 22,60 | 22,00 | 22,10 | -1,34% | 4.603,00 |
| 17.06.2025 | 22,00 | 22,70 | 22,00 | 22,40 | 1,82% | 11.793,00 |
| 16.06.2025 | 22,20 | 22,40 | 21,90 | 22,00 | -0,90% | 1.960,00 |
| 13.06.2025 | 22,10 | 22,20 | 21,80 | 22,20 | 0,45% | 4.123,00 |
| 12.06.2025 | 22,20 | 22,30 | 22,00 | 22,10 | -0,45% | 4.198,00 |
| 11.06.2025 | 22,60 | 22,60 | 22,20 | 22,20 | -2,20% | 6.072,00 |
| 10.06.2025 | 23,00 | 23,00 | 22,40 | 22,70 | -1,73% | 6.249,00 |
| 09.06.2025 | 23,20 | 23,30 | 22,80 | 23,10 | 0,43% | 1.036,00 |
| 06.06.2025 | 22,90 | 23,50 | 22,70 | 23,00 | 0,00% | 17.515,00 |
| 05.06.2025 | 22,30 | 23,10 | 22,30 | 23,00 | 3,14% | 13.322,00 |
| 04.06.2025 | 22,60 | 22,60 | 22,20 | 22,30 | -0,89% | 1.813,00 |
| 03.06.2025 | 22,70 | 22,80 | 22,20 | 22,50 | -0,88% | 4.392,00 |
| 02.06.2025 | 22,20 | 22,90 | 22,10 | 22,70 | 1,34% | 7.618,00 |
| 30.05.2025 | 22,40 | 22,50 | 22,10 | 22,40 | 0,45% | 4.891,00 |
| 29.05.2025 | 22,30 | 22,40 | 22,10 | 22,30 | 0,45% | 1.561,00 |
| 28.05.2025 | 22,30 | 22,30 | 22,00 | 22,20 | -1,33% | 12.975,00 |
| 27.05.2025 | 22,60 | 22,70 | 22,00 | 22,50 | -1,32% | 9.214,00 |
| 26.05.2025 | 22,90 | 23,00 | 22,50 | 22,80 | 0,44% | 7.810,00 |
| 23.05.2025 | 22,90 | 23,20 | 22,20 | 22,70 | -0,87% | 25.029,00 |
| 22.05.2025 | 23,70 | 23,90 | 22,70 | 22,90 | -3,78% | 4.817,00 |
| 21.05.2025 | 23,30 | 23,80 | 23,30 | 23,80 | 2,15% | 12.437,00 |
| 20.05.2025 | 23,10 | 23,30 | 22,90 | 23,30 | 1,30% | 2.847,00 |
| 19.05.2025 | 23,40 | 23,60 | 22,30 | 23,00 | -3,36% | 29.231,00 |
| 16.05.2025 | 23,80 | 24,40 | 22,80 | 23,80 | -5,93% | 74.374,00 |