22,700€
3,65%
Echtzeit-Aktienkurs Lang & Schwarz AG
Bid:
Ask:
Aktienkurse zur Lang & Schwarz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 21,65 | 22,20 | 21,15 | 22,05 | 0,68% | - |
| 10.04.2025 | 22,70 | 22,70 | 21,70 | 21,90 | 0,92% | 41.631,00 |
| 09.04.2025 | 19,95 | 21,90 | 19,80 | 21,70 | 0,93% | 94.373,00 |
| 08.04.2025 | 20,30 | 22,00 | 20,20 | 21,50 | 9,14% | 56.084,00 |
| 07.04.2025 | 17,25 | 20,50 | 17,20 | 19,70 | 6,78% | 111.047,00 |
| 04.04.2025 | 19,90 | 19,90 | 18,10 | 18,45 | -6,35% | 121.599,00 |
| 03.04.2025 | 21,40 | 21,40 | 19,70 | 19,70 | -15,45% | 149.582,00 |
| 02.04.2025 | 23,40 | 23,40 | 22,80 | 23,30 | -0,43% | 11.425,00 |
| 01.04.2025 | 23,40 | 24,00 | 23,10 | 23,40 | 0,86% | 84.180,00 |
| 31.03.2025 | 23,20 | 23,20 | 22,40 | 23,20 | 0,87% | 55.367,00 |
| 28.03.2025 | 24,70 | 24,80 | 22,40 | 23,00 | -7,26% | 42.037,00 |
| 27.03.2025 | 25,10 | 25,10 | 24,40 | 24,80 | -1,20% | 13.724,00 |
| 26.03.2025 | 24,90 | 25,10 | 24,80 | 25,10 | 0,80% | 20.300,00 |
| 25.03.2025 | 24,90 | 25,00 | 24,70 | 24,90 | 0,40% | 5.669,00 |
| 24.03.2025 | 25,10 | 25,40 | 24,50 | 24,80 | -1,20% | 25.722,00 |
| 21.03.2025 | 25,00 | 25,10 | 24,60 | 25,10 | 0,40% | 11.341,00 |
| 20.03.2025 | 25,20 | 25,30 | 24,60 | 25,00 | -0,40% | 34.044,00 |
| 19.03.2025 | 25,00 | 25,60 | 24,80 | 25,10 | 0,40% | 30.472,00 |
| 18.03.2025 | 24,60 | 25,40 | 24,50 | 25,00 | 2,04% | 16.376,00 |
| 17.03.2025 | 24,30 | 24,70 | 24,00 | 24,50 | 1,24% | 27.373,00 |
| 14.03.2025 | 23,60 | 24,20 | 23,60 | 24,20 | 2,54% | 4.876,00 |
| 13.03.2025 | 23,80 | 24,00 | 23,40 | 23,60 | -0,84% | 4.097,00 |
| 12.03.2025 | 23,50 | 23,80 | 23,40 | 23,80 | 2,59% | 10.148,00 |
| 11.03.2025 | 23,40 | 23,70 | 23,10 | 23,20 | -0,85% | 11.602,00 |
| 10.03.2025 | 24,20 | 24,30 | 23,40 | 23,40 | -4,88% | 13.630,00 |
| 07.03.2025 | 24,30 | 24,70 | 24,00 | 24,60 | 0,82% | 20.129,00 |
| 06.03.2025 | 24,00 | 24,70 | 24,00 | 24,40 | 2,09% | 29.945,00 |
| 05.03.2025 | 23,30 | 24,00 | 23,20 | 23,90 | 3,91% | 22.251,00 |
| 04.03.2025 | 22,90 | 23,30 | 22,70 | 23,00 | -0,43% | 20.153,00 |
| 03.03.2025 | 23,20 | 23,40 | 22,80 | 23,10 | 0,43% | 18.514,00 |
| 28.02.2025 | 22,50 | 23,30 | 22,40 | 23,00 | 2,68% | 28.561,00 |
| 27.02.2025 | 22,70 | 22,70 | 22,00 | 22,40 | -0,88% | 8.957,00 |
| 26.02.2025 | 22,20 | 23,00 | 22,20 | 22,60 | 2,26% | 12.959,00 |
| 25.02.2025 | 22,10 | 22,20 | 22,00 | 22,10 | 0,45% | 1.119,00 |
| 24.02.2025 | 22,30 | 22,60 | 21,90 | 22,00 | -0,90% | 12.855,00 |
| 21.02.2025 | 23,30 | 23,30 | 22,20 | 22,20 | -4,31% | 14.688,00 |
| 20.02.2025 | 23,70 | 24,10 | 21,70 | 23,20 | -1,69% | 41.050,00 |
| 19.02.2025 | 23,90 | 24,10 | 23,30 | 23,60 | -1,26% | 11.940,00 |
| 18.02.2025 | 23,60 | 23,90 | 23,50 | 23,90 | 1,27% | 12.849,00 |
| 17.02.2025 | 23,40 | 23,80 | 23,00 | 23,60 | 1,29% | 21.564,00 |
| 14.02.2025 | 22,90 | 23,40 | 22,90 | 23,30 | 1,75% | 17.643,00 |
| 13.02.2025 | 22,80 | 23,20 | 22,60 | 22,90 | 0,44% | 14.864,00 |
| 12.02.2025 | 22,50 | 22,80 | 22,30 | 22,80 | 0,88% | 10.745,00 |
| 11.02.2025 | 22,10 | 22,60 | 22,10 | 22,60 | 2,73% | 12.362,00 |
| 10.02.2025 | 22,20 | 22,60 | 21,60 | 22,00 | 0,00% | 15.527,00 |
| 07.02.2025 | 21,90 | 22,40 | 21,80 | 22,00 | 2,33% | 12.898,00 |
| 06.02.2025 | 21,00 | 22,10 | 21,00 | 21,50 | 2,87% | 32.497,00 |
| 05.02.2025 | 20,30 | 21,00 | 20,30 | 20,90 | 3,47% | 17.338,00 |
| 04.02.2025 | 20,00 | 20,60 | 20,00 | 20,20 | -0,49% | 7.989,00 |
| 03.02.2025 | 20,10 | 20,40 | 20,00 | 20,30 | -0,98% | 6.675,00 |
| 31.01.2025 | 20,60 | 20,60 | 20,30 | 20,50 | 0,49% | 3.417,00 |
| 30.01.2025 | 20,40 | 20,70 | 20,30 | 20,40 | 0,49% | 6.730,00 |
| 29.01.2025 | 20,00 | 20,70 | 20,00 | 20,30 | 3,05% | 13.341,00 |
| 28.01.2025 | 19,30 | 19,85 | 19,30 | 19,70 | 2,60% | 5.466,00 |
| 27.01.2025 | 19,35 | 19,55 | 19,20 | 19,20 | -2,04% | 9.911,00 |
| 24.01.2025 | 19,70 | 20,00 | 19,60 | 19,60 | -1,01% | 9.566,00 |
| 23.01.2025 | 20,00 | 20,00 | 19,65 | 19,80 | 0,25% | 5.450,00 |
| 22.01.2025 | 19,65 | 20,00 | 19,50 | 19,75 | 1,54% | 12.327,00 |
| 21.01.2025 | 19,40 | 19,50 | 19,40 | 19,45 | 0,52% | 2.604,00 |
| 20.01.2025 | 19,55 | 19,55 | 19,10 | 19,35 | -0,77% | 12.341,00 |
| 17.01.2025 | 19,60 | 19,65 | 19,45 | 19,50 | -0,26% | 2.919,00 |
| 16.01.2025 | 19,60 | 19,65 | 19,35 | 19,55 | -0,51% | 2.069,00 |
| 15.01.2025 | 19,60 | 19,80 | 19,50 | 19,65 | 0,26% | 6.160,00 |
| 14.01.2025 | 19,40 | 19,70 | 19,35 | 19,60 | 0,51% | 7.984,00 |
| 13.01.2025 | 19,65 | 19,70 | 19,30 | 19,50 | -0,51% | 20.446,00 |
| 10.01.2025 | 20,40 | 20,40 | 19,60 | 19,60 | -2,00% | 4.720,00 |
| 09.01.2025 | 20,00 | 20,30 | 19,75 | 20,00 | 1,27% | 20.377,00 |
| 08.01.2025 | 19,95 | 19,95 | 19,60 | 19,75 | -0,25% | 5.718,00 |
| 07.01.2025 | 19,95 | 20,20 | 19,60 | 19,80 | -1,49% | 10.782,00 |
| 06.01.2025 | 20,10 | 20,60 | 20,00 | 20,10 | 0,75% | 20.239,00 |
| 03.01.2025 | 20,00 | 20,30 | 19,70 | 19,95 | -1,72% | 10.139,00 |
| 02.01.2025 | 19,30 | 20,80 | 19,10 | 20,30 | 5,73% | 52.292,00 |
| 30.12.2024 | 18,80 | 19,25 | 18,80 | 19,20 | 3,23% | 5.773,00 |
| 27.12.2024 | 17,95 | 18,80 | 17,95 | 18,60 | 2,76% | 12.012,00 |
| 23.12.2024 | 17,85 | 18,25 | 17,70 | 18,10 | 1,69% | 10.059,00 |
| 20.12.2024 | 17,80 | 17,90 | 17,35 | 17,80 | 0,56% | 15.971,00 |
| 19.12.2024 | 17,50 | 17,80 | 17,40 | 17,70 | -0,56% | 12.044,00 |
| 18.12.2024 | 17,90 | 18,20 | 17,65 | 17,80 | -0,84% | 15.628,00 |
| 17.12.2024 | 18,00 | 18,35 | 17,50 | 17,95 | -2,18% | 10.915,00 |
| 16.12.2024 | 18,75 | 18,75 | 17,85 | 18,35 | -1,34% | 18.114,00 |
| 13.12.2024 | 18,95 | 18,95 | 18,50 | 18,60 | -1,85% | 10.018,00 |
| 12.12.2024 | 19,30 | 19,30 | 18,80 | 18,95 | -0,79% | 8.946,00 |
| 11.12.2024 | 19,10 | 19,40 | 19,00 | 19,10 | 0,00% | 4.752,00 |
| 10.12.2024 | 18,75 | 19,25 | 18,45 | 19,10 | -3,78% | 21.794,00 |
| 09.12.2024 | 20,60 | 20,60 | 19,75 | 19,85 | -5,02% | 30.526,00 |
| 06.12.2024 | 21,10 | 21,10 | 20,50 | 20,90 | 0,48% | 11.354,00 |
| 05.12.2024 | 20,10 | 21,30 | 20,00 | 20,80 | 3,48% | 27.120,00 |
| 04.12.2024 | 19,40 | 20,40 | 19,30 | 20,10 | 3,61% | 35.693,00 |
| 03.12.2024 | 19,15 | 19,40 | 19,15 | 19,40 | 1,84% | 5.833,00 |
| 02.12.2024 | 19,05 | 19,25 | 19,00 | 19,05 | 1,60% | 5.842,00 |
| 29.11.2024 | 19,00 | 19,10 | 18,75 | 18,75 | -2,34% | 4.402,00 |
| 28.11.2024 | 19,20 | 19,40 | 19,10 | 19,20 | 0,26% | 1.573,00 |
| 27.11.2024 | 19,05 | 19,35 | 19,05 | 19,15 | 0,26% | 4.617,00 |
| 26.11.2024 | 19,15 | 19,35 | 19,10 | 19,10 | -1,29% | 3.652,00 |
| 25.11.2024 | 19,15 | 19,50 | 19,10 | 19,35 | 1,04% | 13.412,00 |
| 22.11.2024 | 18,90 | 19,15 | 18,85 | 19,15 | 1,32% | 15.946,00 |
| 21.11.2024 | 18,95 | 18,95 | 18,70 | 18,90 | -1,05% | 8.676,00 |
| 20.11.2024 | 19,15 | 19,20 | 19,00 | 19,10 | -0,52% | 6.510,00 |
| 19.11.2024 | 19,10 | 19,20 | 19,00 | 19,20 | 0,26% | 16.485,00 |
| 18.11.2024 | 19,00 | 19,15 | 18,80 | 19,15 | 2,41% | 20.209,00 |