15,200€
-0,98%
Echtzeit-Aktienkurs Lang & Schwarz AG
Bid:
Ask:
Aktienkurse zur Lang & Schwarz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 15,45 | 15,45 | 15,20 | 15,20 | -0,98% | - |
| 13.10.2026 | 15,60 | 15,60 | 15,20 | 15,35 | -1,60% | 4.320,00 |
| 12.10.2026 | 15,10 | 15,60 | 15,10 | 15,60 | 3,31% | 11.095,00 |
| 09.10.2026 | 15,55 | 15,55 | 15,10 | 15,10 | -2,89% | 6.682,00 |
| 08.10.2026 | 15,25 | 15,60 | 15,00 | 15,55 | 1,97% | 15.563,00 |
| 07.10.2026 | 15,35 | 15,70 | 15,25 | 15,25 | -0,33% | 9.221,00 |
| 06.10.2026 | 15,50 | 15,80 | 15,20 | 15,30 | -1,29% | 14.938,00 |
| 05.10.2026 | 15,30 | 15,50 | 15,20 | 15,50 | 0,32% | 3.908,00 |
| 02.10.2026 | 15,25 | 15,50 | 15,25 | 15,45 | 1,31% | 2.615,00 |
| 01.10.2026 | 15,40 | 15,60 | 15,00 | 15,25 | -0,33% | 9.183,00 |
| 30.09.2026 | 14,95 | 15,40 | 14,95 | 15,30 | 2,00% | 4.497,00 |
| 29.09.2026 | 15,35 | 15,50 | 15,00 | 15,00 | -1,64% | 7.588,00 |
| 28.09.2026 | 15,15 | 15,45 | 15,10 | 15,25 | -0,65% | 10.517,00 |
| 25.09.2026 | 15,65 | 15,65 | 15,00 | 15,35 | -1,60% | 6.978,00 |
| 24.09.2026 | 15,75 | 15,75 | 15,50 | 15,60 | -0,64% | 1.400,00 |
| 23.09.2026 | 15,85 | 15,90 | 15,20 | 15,70 | -2,79% | 21.529,00 |
| 22.09.2026 | 16,20 | 16,25 | 15,80 | 16,15 | -0,62% | 17.923,00 |
| 21.09.2026 | 16,20 | 16,40 | 16,05 | 16,25 | 0,93% | 4.229,00 |
| 18.09.2026 | 16,35 | 16,35 | 16,10 | 16,10 | -2,42% | 2.357,00 |
| 17.09.2026 | 16,65 | 16,80 | 16,15 | 16,50 | -1,20% | 14.634,00 |
| 16.09.2026 | 16,80 | 16,80 | 16,50 | 16,70 | 0,00% | 2.147,00 |
| 15.09.2026 | 16,85 | 16,85 | 16,55 | 16,70 | -0,30% | 5.073,00 |
| 14.09.2026 | 16,75 | 16,85 | 16,50 | 16,75 | 0,00% | 4.895,00 |
| 11.09.2026 | 16,85 | 16,95 | 16,70 | 16,75 | -0,59% | 4.654,00 |
| 10.09.2026 | 16,85 | 16,90 | 16,30 | 16,85 | 0,90% | 20.767,00 |
| 09.09.2026 | 17,00 | 17,00 | 16,60 | 16,70 | -2,34% | 15.345,00 |
| 08.09.2026 | 16,95 | 17,30 | 16,85 | 17,10 | 0,00% | 10.313,00 |
| 07.09.2026 | 17,00 | 17,40 | 16,90 | 17,10 | 0,88% | 6.879,00 |
| 04.09.2026 | 16,65 | 16,95 | 16,25 | 16,95 | 1,80% | 14.160,00 |
| 03.09.2026 | 17,60 | 17,60 | 16,60 | 16,65 | -4,03% | 21.735,00 |
| 02.09.2026 | 17,65 | 17,80 | 17,25 | 17,35 | -2,80% | 6.143,00 |
| 01.09.2026 | 18,10 | 18,10 | 17,65 | 17,85 | -1,38% | 9.981,00 |
| 31.08.2026 | 18,00 | 18,35 | 17,55 | 18,10 | -0,55% | 18.338,00 |
| 28.08.2026 | 17,95 | 18,35 | 17,90 | 18,20 | 1,39% | 12.935,00 |
| 27.08.2026 | 17,75 | 18,35 | 17,55 | 17,95 | -5,53% | 24.815,00 |
| 26.08.2026 | 19,35 | 19,45 | 18,85 | 19,00 | -0,52% | 21.826,00 |
| 25.08.2026 | 19,25 | 19,60 | 18,95 | 19,10 | -0,78% | 18.440,00 |
| 24.08.2026 | 19,60 | 19,65 | 19,05 | 19,25 | -1,03% | 14.301,00 |
| 21.08.2026 | 19,75 | 19,90 | 19,05 | 19,45 | 0,78% | 37.979,00 |
| 20.08.2026 | 19,30 | 19,65 | 19,25 | 19,30 | -0,52% | 14.717,00 |
| 19.08.2026 | 19,25 | 19,60 | 19,25 | 19,40 | 1,04% | 2.067,00 |
| 18.08.2026 | 19,40 | 19,40 | 19,00 | 19,20 | -1,29% | 9.422,00 |
| 17.08.2026 | 19,70 | 19,70 | 19,40 | 19,45 | -1,02% | 7.771,00 |
| 14.08.2026 | 19,45 | 19,80 | 19,30 | 19,65 | 0,51% | 17.666,00 |
| 13.08.2026 | 19,60 | 19,80 | 19,20 | 19,55 | 0,26% | 27.886,00 |
| 12.08.2026 | 19,50 | 19,65 | 19,15 | 19,50 | 0,26% | 16.083,00 |
| 11.08.2026 | 19,40 | 19,50 | 19,00 | 19,45 | 1,04% | 17.586,00 |
| 10.08.2026 | 19,00 | 19,35 | 19,00 | 19,25 | 0,79% | 13.435,00 |
| 07.08.2026 | 19,05 | 19,20 | 18,80 | 19,10 | 0,00% | 10.948,00 |
| 06.08.2026 | 19,00 | 19,30 | 18,75 | 19,10 | 1,60% | 21.524,00 |
| 05.08.2026 | 18,50 | 19,15 | 18,50 | 18,80 | 1,62% | 22.892,00 |
| 04.08.2026 | 17,80 | 18,60 | 17,80 | 18,50 | 3,35% | 21.615,00 |
| 03.08.2026 | 17,80 | 18,20 | 17,65 | 17,90 | 1,42% | 33.617,00 |
| 31.07.2026 | 17,80 | 17,90 | 17,45 | 17,65 | -0,84% | 12.419,00 |
| 30.07.2026 | 17,70 | 17,90 | 17,55 | 17,80 | -0,56% | 10.593,00 |
| 29.07.2026 | 17,75 | 18,05 | 17,50 | 17,90 | 1,13% | 27.054,00 |
| 28.07.2026 | 17,80 | 18,00 | 17,70 | 17,70 | 1,43% | 9.991,00 |
| 27.07.2026 | 17,90 | 18,00 | 17,40 | 17,45 | -3,06% | 24.637,00 |
| 24.07.2026 | 17,75 | 18,40 | 17,55 | 18,00 | 2,86% | 10.265,00 |
| 23.07.2026 | 18,10 | 18,30 | 17,50 | 17,50 | 0,29% | 23.040,00 |
| 22.07.2026 | 18,00 | 19,00 | 17,30 | 17,45 | -2,79% | 49.606,00 |
| 21.07.2026 | 17,50 | 18,00 | 17,20 | 17,95 | 4,36% | 31.150,00 |
| 20.07.2026 | 16,65 | 17,60 | 16,60 | 17,20 | 2,08% | 34.840,00 |
| 17.07.2026 | 15,65 | 17,00 | 15,55 | 16,85 | 7,32% | 60.045,00 |
| 16.07.2026 | 15,00 | 15,95 | 14,85 | 15,70 | 5,02% | 71.598,00 |
| 15.07.2026 | 15,00 | 15,20 | 14,40 | 14,95 | -1,32% | 69.960,00 |
| 14.07.2026 | 16,00 | 16,00 | 14,35 | 15,15 | -11,14% | 136.777,00 |
| 13.07.2026 | 17,70 | 18,00 | 16,50 | 17,05 | -4,48% | 56.174,00 |
| 10.07.2026 | 18,25 | 18,30 | 17,75 | 17,85 | -0,28% | 15.626,00 |
| 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 |