15,150€
-1,46%
Echtzeit-Aktienkurs Lang & Schwarz AG
Bid:
Ask:
Aktienkurse zur Lang & Schwarz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 15,38 | 15,38 | 15,38 | 15,38 | 0,00% | 33,00 |
| 13.10.2026 | 15,58 | 15,65 | 15,23 | 15,38 | -1,60% | 2.584,00 |
| 12.10.2026 | 15,30 | 15,70 | 15,13 | 15,63 | 2,97% | 2.222,00 |
| 09.10.2026 | 15,48 | 15,50 | 15,10 | 15,18 | -2,25% | 1.593,00 |
| 08.10.2026 | 15,45 | 15,80 | 15,00 | 15,53 | 0,98% | 3.694,00 |
| 07.10.2026 | 15,35 | 15,70 | 15,25 | 15,38 | 0,33% | 8.002,00 |
| 06.10.2026 | 15,55 | 16,33 | 15,23 | 15,33 | -1,29% | 1.872,00 |
| 05.10.2026 | 15,40 | 15,53 | 15,28 | 15,53 | 0,49% | 7.230,00 |
| 02.10.2026 | 15,33 | 15,65 | 15,25 | 15,45 | 1,48% | 2.464,00 |
| 01.10.2026 | 15,35 | 16,35 | 15,08 | 15,23 | -0,65% | 6.155,00 |
| 30.09.2026 | 15,18 | 15,35 | 14,78 | 15,33 | 1,32% | 1.947,00 |
| 29.09.2026 | 15,30 | 15,48 | 15,03 | 15,13 | -0,66% | 4.314,00 |
| 28.09.2026 | 15,15 | 15,48 | 15,05 | 15,23 | -0,65% | 2.291,00 |
| 25.09.2026 | 15,50 | 15,70 | 15,08 | 15,33 | -1,92% | 7.232,00 |
| 24.09.2026 | 15,63 | 15,78 | 15,40 | 15,63 | -0,32% | 12.139,00 |
| 23.09.2026 | 15,83 | 15,90 | 15,25 | 15,68 | -1,10% | 3.022,00 |
| 22.09.2026 | 16,15 | 16,18 | 15,65 | 15,85 | -2,31% | 9.312,00 |
| 21.09.2026 | 16,18 | 16,35 | 16,08 | 16,23 | 0,46% | 2.996,00 |
| 18.09.2026 | 16,38 | 16,50 | 16,13 | 16,15 | -2,12% | 4.209,00 |
| 17.09.2026 | 16,50 | 16,70 | 16,25 | 16,50 | -0,30% | 4.037,00 |
| 16.09.2026 | 16,78 | 16,88 | 16,48 | 16,55 | -0,90% | 2.126,00 |
| 15.09.2026 | 16,83 | 16,83 | 16,48 | 16,70 | -0,60% | 3.170,00 |
| 14.09.2026 | 16,68 | 16,83 | 16,50 | 16,80 | 0,60% | 2.474,00 |
| 11.09.2026 | 16,90 | 16,90 | 16,63 | 16,70 | -1,04% | 5.569,00 |
| 10.09.2026 | 16,93 | 16,98 | 16,48 | 16,88 | 0,00% | 1.170,00 |
| 09.09.2026 | 17,13 | 17,15 | 16,65 | 16,88 | -1,46% | 3.744,00 |
| 08.09.2026 | 17,05 | 17,45 | 16,88 | 17,13 | 0,29% | 4.148,00 |
| 07.09.2026 | 16,98 | 17,63 | 16,83 | 17,08 | 0,59% | 2.958,00 |
| 04.09.2026 | 16,80 | 17,15 | 16,25 | 16,98 | 1,80% | 5.559,00 |
| 03.09.2026 | 17,35 | 17,55 | 16,58 | 16,68 | -4,03% | 13.334,00 |
| 02.09.2026 | 17,85 | 17,88 | 17,08 | 17,38 | -2,66% | 7.367,00 |
| 01.09.2026 | 17,95 | 18,10 | 17,73 | 17,85 | -0,83% | 4.227,00 |
| 31.08.2026 | 18,15 | 18,25 | 17,70 | 18,00 | -0,96% | 4.815,00 |
| 28.08.2026 | 17,90 | 18,28 | 17,80 | 18,18 | 1,11% | 4.619,00 |
| 27.08.2026 | 17,35 | 18,40 | 17,35 | 17,98 | -6,62% | 12.221,00 |
| 26.08.2026 | 19,05 | 19,50 | 18,90 | 19,25 | 0,13% | 13.382,00 |
| 25.08.2026 | 19,58 | 19,60 | 18,95 | 19,23 | -1,54% | 16.603,00 |
| 24.08.2026 | 19,50 | 19,68 | 19,13 | 19,53 | 0,00% | 6.720,00 |
| 21.08.2026 | 19,45 | 20,13 | 19,18 | 19,53 | 0,77% | 10.874,00 |
| 20.08.2026 | 19,43 | 19,73 | 19,28 | 19,38 | -0,26% | 8.507,00 |
| 19.08.2026 | 19,18 | 19,63 | 19,08 | 19,43 | -29,49% | 8.929,00 |
| 05.05.2026 | 27,70 | 28,10 | 27,05 | 27,55 | -0,36% | 4.030,00 |
| 04.05.2026 | 27,90 | 28,30 | 27,40 | 27,65 | -0,72% | 3.302,00 |
| 30.04.2026 | 27,90 | 28,45 | 27,75 | 27,85 | -0,71% | 2.614,00 |
| 29.04.2026 | 27,80 | 28,35 | 27,65 | 28,05 | 1,08% | 2.678,00 |
| 28.04.2026 | 27,45 | 28,15 | 27,45 | 27,75 | 1,28% | 3.896,00 |
| 27.04.2026 | 27,55 | 27,90 | 27,35 | 27,40 | 0,37% | 1.854,00 |
| 24.04.2026 | 27,80 | 27,85 | 27,10 | 27,30 | -1,62% | 8.727,00 |
| 23.04.2026 | 27,65 | 28,00 | 27,35 | 27,75 | -0,36% | 6.445,00 |
| 22.04.2026 | 27,90 | 28,00 | 27,70 | 27,85 | -0,71% | 4.488,00 |
| 21.04.2026 | 28,25 | 28,30 | 27,70 | 28,05 | -0,71% | 1.810,00 |
| 20.04.2026 | 28,20 | 28,55 | 27,80 | 28,25 | -0,35% | 4.572,00 |
| 17.04.2026 | 27,80 | 28,45 | 27,70 | 28,35 | 1,07% | 5.886,00 |
| 16.04.2026 | 27,80 | 28,05 | 27,70 | 28,05 | 1,08% | 897,00 |
| 15.04.2026 | 27,90 | 28,05 | 27,50 | 27,75 | -0,54% | 1.451,00 |
| 14.04.2026 | 27,10 | 27,95 | 26,90 | 27,90 | 4,10% | 8.329,00 |
| 13.04.2026 | 26,60 | 28,05 | 26,40 | 26,80 | 0,94% | 10.565,00 |
| 10.04.2026 | 26,15 | 26,75 | 25,90 | 26,55 | 1,92% | 7.338,00 |
| 09.04.2026 | 25,90 | 26,45 | 25,65 | 26,05 | 0,77% | 6.542,00 |
| 08.04.2026 | 26,00 | 26,50 | 25,80 | 25,85 | -0,39% | 7.742,00 |
| 07.04.2026 | 25,90 | 26,70 | 25,70 | 25,95 | 0,58% | 3.496,00 |
| 02.04.2026 | 25,80 | 26,25 | 25,30 | 25,80 | -0,58% | 6.375,00 |
| 01.04.2026 | 25,00 | 26,15 | 24,45 | 25,95 | 4,43% | 6.150,00 |
| 31.03.2026 | 24,20 | 25,15 | 24,00 | 24,85 | 3,11% | 5.880,00 |
| 30.03.2026 | 24,10 | 24,40 | 24,00 | 24,10 | 0,21% | 5.530,00 |
| 27.03.2026 | 24,15 | 24,45 | 23,40 | 24,05 | -0,21% | 3.463,00 |
| 26.03.2026 | 24,50 | 24,75 | 23,10 | 24,10 | -2,63% | 5.854,00 |
| 25.03.2026 | 23,65 | 25,10 | 23,40 | 24,75 | 4,87% | 8.011,00 |
| 24.03.2026 | 23,55 | 24,15 | 23,10 | 23,60 | -0,42% | 1.900,00 |
| 23.03.2026 | 23,25 | 24,15 | 22,90 | 23,70 | 0,21% | 3.354,00 |
| 20.03.2026 | 23,60 | 23,65 | 23,35 | 23,65 | 0,64% | 3.225,00 |
| 19.03.2026 | 23,75 | 23,75 | 23,35 | 23,50 | -1,05% | 1.403,00 |
| 18.03.2026 | 23,80 | 24,00 | 23,60 | 23,75 | -0,21% | 884,00 |
| 17.03.2026 | 24,00 | 24,25 | 23,35 | 23,80 | -0,63% | 5.178,00 |
| 16.03.2026 | 24,10 | 24,15 | 23,35 | 23,95 | 1,48% | 3.934,00 |
| 13.03.2026 | 23,80 | 23,90 | 23,55 | 23,60 | -1,05% | 764,00 |
| 12.03.2026 | 23,65 | 23,95 | 23,60 | 23,85 | 0,85% | 578,00 |
| 11.03.2026 | 23,75 | 24,00 | 23,40 | 23,65 | -0,42% | 7.137,00 |
| 10.03.2026 | 23,75 | 24,35 | 23,35 | 23,75 | 0,21% | 3.643,00 |
| 09.03.2026 | 23,40 | 23,85 | 23,20 | 23,70 | 1,50% | 1.273,00 |
| 06.03.2026 | 23,80 | 23,90 | 22,85 | 23,35 | -1,27% | 2.101,00 |
| 05.03.2026 | 23,50 | 24,05 | 23,50 | 23,65 | -0,42% | 3.929,00 |
| 04.03.2026 | 23,45 | 23,90 | 23,10 | 23,75 | 1,28% | 2.070,00 |
| 03.03.2026 | 23,65 | 23,85 | 23,30 | 23,45 | -1,26% | 4.038,00 |
| 02.03.2026 | 23,75 | 24,25 | 23,30 | 23,75 | -2,06% | 6.034,00 |
| 27.02.2026 | 23,90 | 24,25 | 23,75 | 24,25 | 1,68% | 4.359,00 |
| 26.02.2026 | 23,75 | 24,05 | 23,35 | 23,85 | -0,83% | 3.113,00 |
| 25.02.2026 | 23,60 | 24,05 | 23,60 | 24,05 | 1,05% | 120,00 |
| 24.02.2026 | 23,90 | 23,95 | 23,60 | 23,80 | -0,63% | 3.398,00 |
| 23.02.2026 | 24,10 | 24,25 | 23,60 | 23,95 | -0,83% | 8.122,00 |
| 20.02.2026 | 24,05 | 24,50 | 23,75 | 24,15 | 0,21% | 7.544,00 |
| 19.02.2026 | 24,15 | 24,15 | 23,65 | 24,10 | -0,41% | 4.283,00 |
| 18.02.2026 | 23,60 | 24,45 | 23,35 | 24,20 | 2,76% | 8.300,00 |
| 17.02.2026 | 23,50 | 23,60 | 23,25 | 23,55 | 0,43% | 1.868,00 |
| 16.02.2026 | 23,55 | 23,60 | 23,05 | 23,45 | 0,21% | 348,00 |
| 13.02.2026 | 23,45 | 23,60 | 23,05 | 23,40 | 0,21% | 4.363,00 |
| 12.02.2026 | 23,45 | 23,80 | 22,55 | 23,35 | 0,21% | 4.970,00 |
| 11.02.2026 | 23,35 | 23,65 | 23,00 | 23,30 | -0,21% | 5.431,00 |
| 10.02.2026 | 23,40 | 23,70 | 23,30 | 23,35 | -0,85% | 1.182,00 |
| 09.02.2026 | 23,55 | 23,90 | 23,10 | 23,55 | 1,07% | 3.364,00 |