29,350€
-0,34%
Echtzeit-Aktienkurs Lang & Schwarz AG
Bid:
Ask:
Aktienkurse zur Lang & Schwarz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2026 | 24,05 | 24,15 | 23,10 | 23,30 | -2,31% | 10.774,00 |
| 05.02.2026 | 23,40 | 24,40 | 23,00 | 23,85 | 2,58% | 10.266,00 |
| 04.02.2026 | 23,10 | 23,75 | 22,40 | 23,25 | 1,31% | 7.199,00 |
| 03.02.2026 | 23,10 | 24,20 | 22,80 | 22,95 | -0,43% | 2.490,00 |
| 02.02.2026 | 22,55 | 23,35 | 22,15 | 23,05 | 2,22% | 4.803,00 |
| 30.01.2026 | 23,80 | 24,70 | 20,60 | 22,55 | -9,44% | 36.611,00 |
| 29.01.2026 | 24,90 | 25,40 | 24,45 | 24,90 | 0,61% | 4.422,00 |
| 28.01.2026 | 24,60 | 25,15 | 24,45 | 24,75 | 0,81% | 5.459,00 |
| 27.01.2026 | 24,60 | 24,85 | 24,30 | 24,55 | 0,41% | 1.376,00 |
| 26.01.2026 | 24,30 | 24,65 | 24,10 | 24,45 | -0,20% | 4.511,00 |
| 23.01.2026 | 24,00 | 24,70 | 23,90 | 24,50 | 1,87% | 7.452,00 |
| 22.01.2026 | 23,80 | 24,30 | 23,60 | 24,05 | 1,48% | 3.719,00 |
| 21.01.2026 | 23,80 | 24,15 | 23,35 | 23,70 | 0,64% | 3.340,00 |
| 20.01.2026 | 23,80 | 24,05 | 23,35 | 23,55 | -2,08% | 14.639,00 |
| 19.01.2026 | 24,20 | 24,40 | 23,70 | 24,05 | -0,82% | 5.662,00 |
| 16.01.2026 | 23,90 | 24,25 | 23,65 | 24,25 | 1,25% | 2.126,00 |
| 15.01.2026 | 24,05 | 24,45 | 23,85 | 23,95 | 0,00% | 8.640,00 |
| 14.01.2026 | 23,75 | 24,25 | 23,50 | 23,95 | 0,63% | 2.770,00 |
| 13.01.2026 | 23,85 | 24,15 | 23,65 | 23,80 | 0,21% | 6.121,00 |
| 12.01.2026 | 23,70 | 24,25 | 23,50 | 23,75 | 0,42% | 9.149,00 |
| 09.01.2026 | 23,65 | 23,80 | 23,35 | 23,65 | 0,42% | 3.705,00 |
| 08.01.2026 | 23,60 | 23,80 | 23,50 | 23,55 | -0,42% | 775,00 |
| 07.01.2026 | 23,80 | 24,00 | 23,50 | 23,65 | -0,63% | 1.286,00 |
| 06.01.2026 | 23,70 | 24,05 | 23,50 | 23,80 | 0,00% | 1.931,00 |
| 05.01.2026 | 23,15 | 23,95 | 23,10 | 23,80 | 4,16% | 8.187,00 |
| 02.01.2026 | 22,25 | 23,55 | 22,10 | 22,85 | 2,47% | 11.141,00 |
| 30.12.2025 | 22,35 | 22,50 | 22,25 | 22,30 | -0,22% | 926,00 |
| 29.12.2025 | 22,50 | 22,50 | 22,05 | 22,35 | 2,05% | 3.753,00 |
| 23.12.2025 | 22,30 | 22,30 | 21,90 | 21,90 | -0,68% | 5.197,00 |
| 22.12.2025 | 22,15 | 22,45 | 21,95 | 22,05 | 0,23% | 2.707,00 |
| 19.12.2025 | 21,95 | 22,55 | 21,95 | 22,00 | 0,23% | 2.939,00 |
| 18.12.2025 | 22,05 | 22,15 | 21,95 | 21,95 | -0,23% | 3.192,00 |
| 17.12.2025 | 22,30 | 22,40 | 21,75 | 22,00 | -1,12% | 2.267,00 |
| 16.12.2025 | 22,75 | 22,95 | 22,05 | 22,25 | -1,98% | 2.628,00 |
| 15.12.2025 | 22,70 | 23,05 | 22,65 | 22,70 | 0,22% | 5.349,00 |
| 12.12.2025 | 22,70 | 23,10 | 22,55 | 22,65 | 0,22% | 6.745,00 |
| 11.12.2025 | 22,85 | 23,40 | 22,50 | 22,60 | -1,95% | 5.147,00 |
| 10.12.2025 | 22,70 | 23,05 | 22,45 | 23,05 | 1,99% | 1.792,00 |
| 09.12.2025 | 22,60 | 22,80 | 22,50 | 22,60 | 0,67% | 859,00 |
| 08.12.2025 | 22,70 | 22,90 | 22,45 | 22,45 | -0,88% | 798,00 |
| 05.12.2025 | 22,80 | 23,00 | 22,50 | 22,65 | 0,67% | 2.553,00 |