17,800€
-0,56%
Echtzeit-Aktienkurs Lang & Schwarz AG
Bid:
Ask:
Aktienkurse zur Lang & Schwarz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 17,85 | 18,20 | 17,85 | 18,05 | 0,84% | - |
| 09.07.2026 | 18,10 | 18,20 | 17,65 | 17,90 | -1,38% | 19.119,00 |
| 08.07.2026 | 18,50 | 18,50 | 17,80 | 18,15 | -1,89% | 47.847,00 |
| 07.07.2026 | 18,20 | 18,65 | 18,05 | 18,50 | 1,65% | 47.901,00 |
| 06.07.2026 | 19,55 | 20,30 | 17,55 | 18,20 | -8,77% | 99.390,00 |
| 03.07.2026 | 21,60 | 21,60 | 19,50 | 19,95 | -10,94% | 102.224,00 |
| 02.07.2026 | 24,70 | 25,50 | 21,50 | 22,40 | -18,25% | 146.068,00 |
| 01.07.2026 | 27,80 | 27,80 | 26,70 | 27,40 | -1,44% | 11.710,00 |
| 30.06.2026 | 27,40 | 28,30 | 27,20 | 27,80 | 2,96% | 15.699,00 |
| 29.06.2026 | 27,40 | 27,40 | 26,80 | 27,00 | -1,10% | 12.403,00 |
| 26.06.2026 | 27,20 | 27,50 | 27,00 | 27,30 | -0,36% | 3.892,00 |
| 25.06.2026 | 27,20 | 27,90 | 27,00 | 27,40 | 1,11% | 4.556,00 |
| 24.06.2026 | 27,30 | 27,70 | 26,90 | 27,10 | 1,50% | 7.150,00 |
| 23.06.2026 | 27,60 | 27,60 | 26,60 | 26,70 | -1,11% | 3.082,00 |
| 22.06.2026 | 26,90 | 27,60 | 26,90 | 27,00 | -1,10% | 3.447,00 |
| 19.06.2026 | 27,20 | 27,30 | 27,20 | 27,30 | 0,74% | 1.350,00 |
| 18.06.2026 | 27,20 | 27,70 | 26,60 | 27,10 | -1,45% | 5.083,00 |
| 17.06.2026 | 27,80 | 28,10 | 27,00 | 27,50 | 0,36% | 7.121,00 |
| 16.06.2026 | 28,20 | 28,20 | 27,20 | 27,40 | -3,18% | 5.256,00 |
| 15.06.2026 | 28,10 | 29,00 | 27,80 | 28,30 | 1,43% | 16.210,00 |
| 12.06.2026 | 27,50 | 28,40 | 27,40 | 27,90 | 0,72% | 16.287,00 |
| 11.06.2026 | 29,30 | 29,30 | 27,40 | 27,70 | -4,15% | 20.988,00 |
| 10.06.2026 | 28,40 | 29,30 | 28,40 | 28,90 | 1,40% | 1.376,00 |
| 09.06.2026 | 29,60 | 29,60 | 28,50 | 28,50 | -3,72% | 3.835,00 |
| 08.06.2026 | 29,50 | 29,70 | 28,50 | 29,60 | 0,68% | 4.924,00 |
| 05.06.2026 | 28,90 | 29,70 | 28,90 | 29,40 | 1,73% | 7.292,00 |
| 04.06.2026 | 28,50 | 29,00 | 28,10 | 28,90 | 0,35% | 3.876,00 |
| 03.06.2026 | 29,00 | 29,10 | 28,50 | 28,80 | 0,00% | 2.963,00 |
| 02.06.2026 | 29,00 | 29,00 | 27,90 | 28,80 | 1,05% | 3.582,00 |
| 01.06.2026 | 29,30 | 29,30 | 28,20 | 28,50 | -2,06% | 4.451,00 |
| 29.05.2026 | 29,00 | 29,20 | 28,80 | 29,10 | 1,04% | 3.304,00 |
| 28.05.2026 | 28,90 | 29,10 | 28,70 | 28,80 | -0,35% | 6.918,00 |
| 27.05.2026 | 29,40 | 29,40 | 28,70 | 28,90 | -2,03% | 4.371,00 |
| 26.05.2026 | 29,40 | 29,60 | 29,30 | 29,50 | 0,34% | 12.944,00 |
| 25.05.2026 | 29,20 | 29,40 | 29,00 | 29,40 | 1,38% | 6.720,00 |
| 22.05.2026 | 28,80 | 29,30 | 28,50 | 29,00 | 0,69% | 15.352,00 |
| 21.05.2026 | 28,60 | 28,80 | 28,40 | 28,80 | 0,00% | 6.067,00 |
| 20.05.2026 | 28,60 | 28,80 | 28,40 | 28,80 | 0,70% | 3.294,00 |
| 19.05.2026 | 28,40 | 28,80 | 28,30 | 28,60 | 0,35% | 17.753,00 |
| 18.05.2026 | 28,50 | 28,50 | 27,90 | 28,50 | 1,06% | 3.324,00 |
| 15.05.2026 | 28,30 | 28,50 | 28,00 | 28,20 | -1,40% | 16.428,00 |
| 14.05.2026 | 28,10 | 28,60 | 28,10 | 28,60 | 2,14% | 5.955,00 |
| 13.05.2026 | 28,10 | 28,30 | 27,90 | 28,00 | 1,45% | 4.661,00 |
| 12.05.2026 | 27,50 | 28,30 | 27,40 | 27,60 | -1,43% | 7.859,00 |
| 11.05.2026 | 27,90 | 28,00 | 27,70 | 28,00 | 2,19% | 229,00 |
| 08.05.2026 | 27,70 | 28,10 | 27,40 | 27,40 | -1,08% | 3.294,00 |
| 07.05.2026 | 28,30 | 28,30 | 27,70 | 27,70 | -1,77% | 7.526,00 |
| 06.05.2026 | 27,50 | 28,20 | 27,50 | 28,20 | 4,44% | 8.765,00 |
| 05.05.2026 | 27,80 | 27,80 | 26,90 | 27,00 | -2,17% | 5.931,00 |
| 04.05.2026 | 28,10 | 28,20 | 27,50 | 27,60 | -0,72% | 4.733,00 |
| 30.04.2026 | 28,00 | 28,40 | 27,80 | 27,80 | -1,42% | 1.707,00 |
| 29.04.2026 | 27,30 | 28,50 | 27,30 | 28,20 | 1,44% | 10.787,00 |
| 28.04.2026 | 27,80 | 28,20 | 27,40 | 27,80 | 1,46% | 3.325,00 |
| 27.04.2026 | 27,40 | 27,90 | 27,40 | 27,40 | -1,44% | 4.130,00 |
| 24.04.2026 | 27,70 | 27,80 | 27,10 | 27,80 | 0,00% | 8.572,00 |
| 23.04.2026 | 28,10 | 28,10 | 27,60 | 27,80 | 0,00% | 2.494,00 |
| 22.04.2026 | 27,70 | 28,10 | 27,70 | 27,80 | -0,71% | 850,00 |
| 21.04.2026 | 28,40 | 28,40 | 27,70 | 28,00 | -0,36% | 5.353,00 |
| 20.04.2026 | 27,90 | 28,70 | 27,70 | 28,10 | -1,06% | 3.784,00 |
| 17.04.2026 | 27,80 | 28,60 | 27,80 | 28,40 | 1,43% | 10.809,00 |
| 16.04.2026 | 27,60 | 28,00 | 27,60 | 28,00 | 1,45% | 3.322,00 |
| 15.04.2026 | 27,90 | 28,00 | 27,60 | 27,60 | -1,08% | 5.711,00 |
| 14.04.2026 | 27,00 | 27,90 | 27,00 | 27,90 | 4,89% | 19.447,00 |
| 13.04.2026 | 26,70 | 26,90 | 26,20 | 26,60 | 0,38% | 16.882,00 |
| 10.04.2026 | 26,10 | 26,50 | 26,10 | 26,50 | 0,38% | 5.302,00 |
| 09.04.2026 | 25,70 | 26,40 | 25,70 | 26,40 | 2,33% | 5.958,00 |
| 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 |