23,950€
-0,21%
Echtzeit-Aktienkurs Lang & Schwarz AG
Bid:
Ask:
Aktienkurse zur Lang & Schwarz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 24,30 | 24,50 | 23,85 | 24,15 | 0,62% | - |
| 19.02.2026 | 24,30 | 24,30 | 23,60 | 24,00 | -1,64% | 1.968,00 |
| 18.02.2026 | 23,50 | 24,40 | 23,40 | 24,40 | 3,83% | 9.370,00 |
| 17.02.2026 | 23,50 | 23,50 | 23,20 | 23,50 | 0,43% | 589,00 |
| 16.02.2026 | 23,60 | 23,70 | 23,20 | 23,40 | 0,00% | 7.032,00 |
| 13.02.2026 | 23,60 | 23,70 | 22,90 | 23,40 | 3,08% | 5.182,00 |
| 12.02.2026 | 23,40 | 23,70 | 22,60 | 22,70 | -2,58% | 10.482,00 |
| 11.02.2026 | 23,30 | 23,70 | 23,00 | 23,30 | 0,00% | 8.517,00 |
| 10.02.2026 | 23,50 | 23,70 | 23,30 | 23,30 | -0,43% | 1.433,00 |
| 09.02.2026 | 23,40 | 23,50 | 23,00 | 23,40 | -0,85% | 3.788,00 |
| 06.02.2026 | 23,90 | 24,10 | 23,10 | 23,60 | -1,26% | 12.830,00 |
| 05.02.2026 | 23,20 | 24,40 | 23,00 | 23,90 | 3,02% | 7.653,00 |
| 04.02.2026 | 23,00 | 23,30 | 22,60 | 23,20 | 0,87% | 9.415,00 |
| 03.02.2026 | 23,00 | 23,70 | 22,80 | 23,00 | 0,00% | 7.059,00 |
| 02.02.2026 | 22,90 | 23,40 | 22,40 | 23,00 | 3,37% | 10.314,00 |
| 30.01.2026 | 24,30 | 24,50 | 20,60 | 22,25 | -10,82% | - |
| 29.01.2026 | 24,90 | 25,25 | 24,45 | 24,95 | 0,00% | - |
| 28.01.2026 | 24,60 | 25,05 | 24,50 | 24,95 | 1,63% | - |
| 27.01.2026 | 24,55 | 24,65 | 24,30 | 24,55 | 0,20% | - |
| 26.01.2026 | 24,45 | 24,60 | 24,10 | 24,50 | 0,62% | - |
| 23.01.2026 | 24,05 | 24,60 | 23,95 | 24,35 | 1,04% | - |
| 22.01.2026 | 23,90 | 24,30 | 23,70 | 24,10 | 1,26% | - |
| 21.01.2026 | 23,70 | 23,95 | 23,70 | 23,80 | -0,21% | - |
| 20.01.2026 | 23,90 | 23,90 | 23,50 | 23,85 | -1,04% | - |
| 19.01.2026 | 24,20 | 24,30 | 23,70 | 24,10 | -0,41% | - |
| 16.01.2026 | 23,90 | 24,30 | 23,90 | 24,20 | 0,83% | 1.966,00 |
| 15.01.2026 | 24,10 | 24,30 | 24,00 | 24,00 | -0,83% | 11.380,00 |
| 14.01.2026 | 23,60 | 24,20 | 23,60 | 24,20 | 0,41% | 2.738,00 |
| 13.01.2026 | 24,00 | 24,10 | 23,60 | 24,10 | -0,41% | 8.742,00 |
| 12.01.2026 | 23,40 | 24,20 | 23,20 | 24,20 | 3,42% | 4.180,00 |
| 09.01.2026 | 23,90 | 23,90 | 23,20 | 23,40 | -0,43% | 3.759,00 |
| 08.01.2026 | 23,70 | 23,90 | 23,50 | 23,50 | -0,84% | 1.200,00 |
| 07.01.2026 | 23,90 | 24,10 | 23,50 | 23,70 | -0,84% | 5.543,00 |
| 06.01.2026 | 23,70 | 24,20 | 23,50 | 23,90 | 0,42% | 2.630,00 |
| 05.01.2026 | 23,00 | 23,90 | 23,00 | 23,80 | 4,39% | 8.814,00 |
| 02.01.2026 | 22,30 | 23,60 | 22,10 | 22,80 | 2,70% | 33.443,00 |
| 30.12.2025 | 22,20 | 22,40 | 22,10 | 22,20 | 0,00% | 984,00 |
| 29.12.2025 | 22,00 | 22,40 | 22,00 | 22,20 | 1,83% | 3.042,00 |
| 23.12.2025 | 22,10 | 22,20 | 21,80 | 21,80 | -0,91% | 5.723,00 |
| 22.12.2025 | 22,20 | 22,40 | 21,90 | 22,00 | 0,00% | 4.752,00 |
| 19.12.2025 | 22,10 | 22,60 | 22,00 | 22,00 | 0,00% | 4.632,00 |
| 18.12.2025 | 22,20 | 22,20 | 21,90 | 22,00 | 0,00% | 2.410,00 |
| 17.12.2025 | 22,00 | 22,40 | 21,50 | 22,00 | -0,45% | 8.873,00 |
| 16.12.2025 | 22,90 | 22,90 | 22,10 | 22,10 | -2,64% | 9.975,00 |
| 15.12.2025 | 22,90 | 23,00 | 22,60 | 22,70 | 0,44% | 120,00 |
| 12.12.2025 | 22,80 | 23,10 | 22,60 | 22,60 | -0,44% | 4.915,00 |
| 11.12.2025 | 22,90 | 23,20 | 22,70 | 22,70 | -1,30% | 2.974,00 |
| 10.12.2025 | 23,00 | 23,00 | 22,50 | 23,00 | 1,77% | 2.284,00 |
| 09.12.2025 | 22,60 | 22,90 | 22,60 | 22,60 | 0,44% | 570,00 |
| 08.12.2025 | 22,70 | 22,90 | 22,50 | 22,50 | -0,44% | 3.794,00 |
| 05.12.2025 | 22,90 | 23,00 | 22,60 | 22,60 | 0,44% | 5.409,00 |
| 04.12.2025 | 22,70 | 23,00 | 22,50 | 22,50 | -0,44% | 3.113,00 |
| 03.12.2025 | 23,00 | 23,00 | 22,60 | 22,60 | -1,74% | 634,00 |
| 02.12.2025 | 23,00 | 23,30 | 22,50 | 23,00 | 0,00% | 11.103,00 |
| 01.12.2025 | 22,80 | 23,40 | 22,70 | 23,00 | 0,44% | 12.111,00 |
| 28.11.2025 | 22,70 | 22,90 | 22,50 | 22,90 | 0,88% | 4.663,00 |
| 27.11.2025 | 22,30 | 22,70 | 22,10 | 22,70 | 1,79% | 2.538,00 |
| 26.11.2025 | 22,20 | 22,30 | 21,90 | 22,30 | 0,90% | 1.851,00 |
| 25.11.2025 | 22,00 | 22,10 | 21,80 | 22,10 | 0,00% | 4.697,00 |
| 24.11.2025 | 22,30 | 22,30 | 21,70 | 22,10 | 0,45% | 8.603,00 |
| 21.11.2025 | 22,90 | 22,90 | 21,90 | 22,00 | -2,65% | 4.474,00 |
| 20.11.2025 | 22,60 | 23,00 | 22,40 | 22,60 | 1,35% | 22.803,00 |
| 19.11.2025 | 22,70 | 22,70 | 22,00 | 22,30 | -0,89% | 8.062,00 |
| 18.11.2025 | 22,50 | 22,70 | 22,40 | 22,50 | -0,44% | 6.410,00 |
| 17.11.2025 | 22,80 | 23,00 | 22,40 | 22,60 | -0,44% | 10.462,00 |
| 14.11.2025 | 22,60 | 23,10 | 22,50 | 22,70 | 1,34% | 50.724,00 |
| 13.11.2025 | 22,20 | 22,40 | 21,80 | 22,40 | 2,28% | 7.268,00 |
| 12.11.2025 | 21,90 | 22,20 | 21,60 | 21,90 | -0,45% | 4.853,00 |
| 11.11.2025 | 22,10 | 22,10 | 21,80 | 22,00 | -0,90% | 5.331,00 |
| 10.11.2025 | 22,20 | 22,40 | 22,00 | 22,20 | -0,89% | 4.556,00 |
| 07.11.2025 | 21,70 | 22,40 | 21,70 | 22,40 | 2,75% | 23.645,00 |
| 06.11.2025 | 21,80 | 22,00 | 21,50 | 21,80 | 0,46% | 14.433,00 |
| 05.11.2025 | 21,90 | 22,10 | 21,40 | 21,70 | -0,91% | 16.990,00 |
| 04.11.2025 | 22,30 | 22,40 | 21,90 | 21,90 | -3,52% | 19.166,00 |
| 03.11.2025 | 21,00 | 22,70 | 20,40 | 22,70 | 9,13% | 36.375,00 |
| 31.10.2025 | 21,00 | 21,00 | 20,50 | 20,80 | 0,97% | 6.754,00 |
| 30.10.2025 | 21,10 | 21,10 | 20,60 | 20,60 | -0,96% | 1.109,00 |
| 29.10.2025 | 20,90 | 21,00 | 20,50 | 20,80 | 0,00% | 14.139,00 |
| 28.10.2025 | 21,00 | 21,20 | 20,80 | 20,80 | -0,95% | 780,00 |
| 27.10.2025 | 20,90 | 21,00 | 20,70 | 21,00 | 1,45% | 7.230,00 |
| 24.10.2025 | 20,80 | 21,00 | 20,70 | 20,70 | -0,96% | 6.817,00 |
| 23.10.2025 | 21,00 | 21,00 | 20,70 | 20,90 | 0,97% | 4.060,00 |
| 22.10.2025 | 20,60 | 20,90 | 20,40 | 20,70 | 0,00% | 4.693,00 |
| 21.10.2025 | 21,00 | 21,10 | 20,50 | 20,70 | -1,90% | 4.833,00 |
| 20.10.2025 | 20,60 | 21,20 | 20,60 | 21,10 | 2,43% | 1.382,00 |
| 17.10.2025 | 21,10 | 21,10 | 20,60 | 20,60 | -2,37% | 8.494,00 |
| 16.10.2025 | 21,40 | 21,50 | 21,10 | 21,10 | -1,86% | 2.351,00 |
| 15.10.2025 | 21,40 | 21,70 | 21,20 | 21,50 | 0,00% | 11.870,00 |
| 14.10.2025 | 22,20 | 22,20 | 21,30 | 21,50 | -1,83% | 13.416,00 |
| 13.10.2025 | 21,70 | 22,30 | 21,70 | 21,90 | -0,45% | 12.783,00 |
| 10.10.2025 | 21,90 | 22,00 | 21,70 | 22,00 | 0,00% | 2.756,00 |
| 09.10.2025 | 22,10 | 22,20 | 21,80 | 22,00 | -0,45% | 11.320,00 |
| 08.10.2025 | 21,80 | 22,10 | 21,50 | 22,10 | 0,00% | 19.772,00 |
| 07.10.2025 | 21,80 | 22,10 | 21,50 | 22,10 | 1,84% | 9.379,00 |
| 06.10.2025 | 21,30 | 21,70 | 21,10 | 21,70 | 2,36% | 4.433,00 |
| 03.10.2025 | 20,90 | 21,40 | 20,80 | 21,20 | 0,00% | 14.442,00 |
| 02.10.2025 | 21,40 | 21,70 | 20,80 | 21,20 | 0,95% | 24.033,00 |
| 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 |