25,950€
0,58%
Echtzeit-Aktienkurs Lang & Schwarz AG
Bid:
Ask:
Aktienkurse zur Lang & Schwarz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 25,90 | 26,30 | 25,65 | 26,20 | 1,55% | - |
| 08.04.2026 | 26,40 | 26,60 | 25,80 | 25,80 | -1,15% | 9.464,00 |
| 07.04.2026 | 25,70 | 26,20 | 25,50 | 26,10 | 0,77% | 5.109,00 |
| 02.04.2026 | 25,90 | 26,10 | 25,20 | 25,90 | -1,15% | 7.266,00 |
| 01.04.2026 | 24,80 | 26,40 | 24,70 | 26,20 | 5,65% | 44.369,00 |
| 31.03.2026 | 24,30 | 25,10 | 23,90 | 24,80 | 2,06% | 17.750,00 |
| 30.03.2026 | 24,10 | 24,30 | 23,90 | 24,30 | 1,67% | 2.497,00 |
| 27.03.2026 | 24,10 | 24,40 | 23,70 | 23,90 | 0,42% | 10.845,00 |
| 26.03.2026 | 24,30 | 24,70 | 23,50 | 23,80 | -0,83% | 8.452,00 |
| 25.03.2026 | 23,50 | 24,40 | 23,50 | 24,00 | 1,69% | 10.071,00 |
| 24.03.2026 | 23,60 | 23,70 | 23,30 | 23,60 | -0,84% | 3.407,00 |
| 23.03.2026 | 23,30 | 23,80 | 23,00 | 23,80 | 0,85% | 5.388,00 |
| 20.03.2026 | 23,50 | 23,80 | 23,20 | 23,60 | 1,29% | 9.959,00 |
| 19.03.2026 | 23,50 | 23,70 | 23,30 | 23,30 | -1,69% | 5.944,00 |
| 18.03.2026 | 23,60 | 23,90 | 23,50 | 23,70 | -0,42% | 5.962,00 |
| 17.03.2026 | 23,80 | 24,00 | 23,40 | 23,80 | 0,00% | 8.081,00 |
| 16.03.2026 | 23,60 | 23,80 | 23,30 | 23,80 | 0,85% | 7.732,00 |
| 13.03.2026 | 23,70 | 23,90 | 23,50 | 23,60 | -0,42% | 2.166,00 |
| 12.03.2026 | 24,00 | 24,00 | 23,60 | 23,70 | 0,42% | 942,00 |
| 11.03.2026 | 24,00 | 24,00 | 23,60 | 23,60 | -0,42% | 1.036,00 |
| 10.03.2026 | 23,50 | 24,20 | 23,50 | 23,70 | 1,28% | 11.359,00 |
| 09.03.2026 | 23,60 | 23,70 | 23,10 | 23,40 | 0,43% | 3.593,00 |
| 06.03.2026 | 23,70 | 23,80 | 23,00 | 23,30 | -0,85% | 16.278,00 |
| 05.03.2026 | 24,00 | 24,00 | 23,50 | 23,50 | -0,84% | 3.217,00 |
| 04.03.2026 | 23,10 | 23,80 | 23,10 | 23,70 | 1,28% | 3.593,00 |
| 03.03.2026 | 23,90 | 24,00 | 23,20 | 23,40 | -2,09% | 7.028,00 |
| 02.03.2026 | 23,30 | 23,90 | 23,20 | 23,90 | -1,24% | 9.556,00 |
| 27.02.2026 | 23,90 | 24,20 | 23,80 | 24,20 | 1,68% | 6.610,00 |
| 26.02.2026 | 23,70 | 24,00 | 23,40 | 23,80 | -0,83% | 9.187,00 |
| 25.02.2026 | 23,50 | 24,00 | 23,50 | 24,00 | 0,42% | 1.288,00 |
| 24.02.2026 | 24,10 | 24,10 | 23,50 | 23,90 | -0,83% | 6.187,00 |
| 23.02.2026 | 24,20 | 24,40 | 23,70 | 24,10 | -1,23% | 11.031,00 |
| 20.02.2026 | 24,50 | 24,70 | 23,80 | 24,40 | 1,67% | 8.615,00 |
| 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 |