96,370€
-3,28%
Echtzeit-Aktienkurs Lancaster Colony Corp.
Bid:
Ask:
Aktienkurse zur Lancaster Colony Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 99,46 | 101,98 | 95,00 | 101,54 | 1,88% | - |
| 04.05.2026 | 106,06 | 106,18 | 95,07 | 99,67 | -10,62% | 666,00 |
| 30.04.2026 | 110,16 | 111,51 | 109,25 | 111,51 | 1,36% | - |
| 29.04.2026 | 108,48 | 111,01 | 107,56 | 110,01 | 1,39% | - |
| 28.04.2026 | 108,97 | 110,22 | 107,18 | 108,50 | 0,00% | - |
| 27.04.2026 | 108,74 | 110,24 | 107,98 | 108,50 | -0,22% | - |
| 24.04.2026 | 107,30 | 109,33 | 107,00 | 108,74 | 1,36% | - |
| 23.04.2026 | 108,72 | 109,55 | 106,28 | 107,28 | -1,12% | 14,00 |
| 22.04.2026 | 108,26 | 110,19 | 106,89 | 108,50 | -0,01% | 28,00 |
| 21.04.2026 | 113,13 | 113,66 | 107,85 | 108,51 | -3,97% | 1.322,00 |
| 20.04.2026 | 118,11 | 118,14 | 113,00 | 113,00 | -3,84% | 30,00 |
| 17.04.2026 | 116,10 | 117,99 | 114,75 | 117,51 | 1,29% | - |
| 16.04.2026 | 115,75 | 117,79 | 113,94 | 116,01 | 0,44% | - |
| 15.04.2026 | 120,65 | 121,01 | 115,50 | 115,50 | -4,16% | 10,00 |
| 14.04.2026 | 121,84 | 122,51 | 119,46 | 120,51 | -0,82% | 14,00 |
| 13.04.2026 | 121,39 | 122,13 | 119,28 | 121,51 | 0,41% | 130,00 |
| 10.04.2026 | 125,19 | 125,51 | 120,51 | 121,01 | -3,59% | - |
| 09.04.2026 | 123,83 | 125,51 | 122,22 | 125,51 | 1,62% | - |
| 08.04.2026 | 127,01 | 127,50 | 123,17 | 123,51 | -0,80% | - |
| 07.04.2026 | 124,01 | 125,83 | 123,41 | 124,51 | 1,63% | 239,00 |
| 02.04.2026 | 119,68 | 123,06 | 118,51 | 122,51 | 2,52% | - |
| 01.04.2026 | 119,65 | 120,69 | 118,30 | 119,50 | -0,11% | - |
| 31.03.2026 | 121,73 | 123,03 | 119,58 | 119,63 | -1,55% | 15,00 |
| 30.03.2026 | 119,00 | 122,15 | 117,27 | 121,51 | 2,10% | - |
| 27.03.2026 | 122,86 | 123,51 | 118,80 | 119,01 | -2,86% | - |
| 26.03.2026 | 120,99 | 123,85 | 119,51 | 122,51 | 1,24% | 250,00 |
| 25.03.2026 | 121,67 | 122,40 | 118,77 | 121,01 | -0,38% | - |
| 24.03.2026 | 123,26 | 124,51 | 121,22 | 121,47 | -1,26% | 85,00 |
| 23.03.2026 | 124,86 | 127,26 | 122,69 | 123,02 | -1,20% | 14,00 |
| 20.03.2026 | 122,51 | 125,30 | 120,37 | 124,51 | 1,63% | 58,00 |
| 19.03.2026 | 121,55 | 123,44 | 120,81 | 122,51 | 0,82% | - |
| 18.03.2026 | 123,11 | 125,01 | 120,32 | 121,51 | -1,27% | - |
| 17.03.2026 | 127,43 | 129,13 | 120,22 | 123,07 | -3,48% | 81,00 |
| 16.03.2026 | 133,47 | 134,01 | 127,11 | 127,51 | -3,80% | 23,00 |
| 13.03.2026 | 132,89 | 133,61 | 131,35 | 132,55 | 0,44% | - |
| 12.03.2026 | 129,22 | 134,38 | 129,22 | 131,97 | -0,14% | - |
| 11.03.2026 | 136,50 | 138,51 | 130,21 | 132,16 | -2,64% | - |
| 10.03.2026 | 141,51 | 141,51 | 133,52 | 135,75 | -3,60% | - |
| 09.03.2026 | 138,51 | 143,74 | 138,50 | 140,82 | 0,81% | - |
| 06.03.2026 | 140,00 | 141,56 | 138,46 | 139,69 | -1,63% | 17,00 |
| 05.03.2026 | 144,51 | 145,51 | 142,01 | 142,01 | -1,88% | - |
| 04.03.2026 | 142,51 | 145,45 | 141,34 | 144,73 | 1,05% | - |
| 03.03.2026 | 138,00 | 143,60 | 138,00 | 143,23 | 1,55% | - |
| 02.03.2026 | 137,51 | 142,50 | 137,50 | 141,05 | 1,37% | 15,00 |
| 27.02.2026 | 138,02 | 141,21 | 137,17 | 139,15 | -0,44% | - |
| 26.02.2026 | 141,01 | 144,74 | 139,68 | 139,77 | -1,05% | 17,00 |
| 25.02.2026 | 139,02 | 142,51 | 138,36 | 141,26 | 0,36% | - |
| 24.02.2026 | 138,00 | 140,97 | 138,00 | 140,75 | 1,26% | - |
| 23.02.2026 | 138,96 | 140,51 | 136,52 | 139,00 | -1,29% | 24,00 |
| 20.02.2026 | 138,02 | 141,28 | 138,02 | 140,81 | 1,24% | - |
| 19.02.2026 | 135,04 | 139,66 | 135,04 | 139,08 | 1,91% | - |
| 18.02.2026 | 133,51 | 137,35 | 133,05 | 136,48 | 2,23% | - |
| 17.02.2026 | 135,00 | 137,50 | 132,50 | 133,50 | -0,74% | - |
| 16.02.2026 | 134,50 | 135,50 | 134,50 | 134,50 | -0,37% | 15,00 |
| 13.02.2026 | 133,00 | 135,00 | 132,50 | 135,00 | 1,12% | - |
| 12.02.2026 | 131,00 | 135,00 | 130,50 | 133,50 | 1,14% | 24,00 |
| 11.02.2026 | 130,00 | 133,00 | 129,50 | 132,00 | 1,15% | - |
| 10.02.2026 | 129,00 | 133,00 | 129,00 | 130,50 | 0,38% | - |
| 09.02.2026 | 129,00 | 132,50 | 129,00 | 130,00 | -0,38% | 17,00 |
| 06.02.2026 | 129,00 | 133,50 | 129,00 | 130,50 | -0,76% | 14,00 |
| 05.02.2026 | 131,00 | 134,50 | 130,00 | 131,50 | -0,38% | - |
| 04.02.2026 | 135,50 | 139,00 | 131,50 | 132,00 | -2,94% | 220,00 |
| 03.02.2026 | 147,00 | 148,50 | 130,50 | 136,00 | -7,80% | 1.134,00 |
| 02.02.2026 | 143,00 | 149,50 | 142,50 | 147,50 | 2,08% | 22,00 |
| 30.01.2026 | 138,50 | 145,00 | 138,50 | 144,50 | 3,21% | - |
| 29.01.2026 | 138,00 | 142,00 | 138,00 | 140,00 | 0,36% | 14,00 |
| 28.01.2026 | 141,00 | 141,50 | 138,00 | 139,50 | 0,00% | 750,00 |
| 27.01.2026 | 141,50 | 142,00 | 137,50 | 139,50 | -1,06% | - |
| 26.01.2026 | 142,00 | 143,50 | 140,50 | 141,00 | -0,70% | - |
| 23.01.2026 | 144,50 | 144,50 | 141,50 | 142,00 | -1,39% | - |
| 22.01.2026 | 143,50 | 145,50 | 142,50 | 144,00 | -0,35% | - |
| 21.01.2026 | 144,50 | 146,50 | 143,50 | 144,50 | 0,00% | 15,00 |
| 20.01.2026 | 142,00 | 145,00 | 140,00 | 144,50 | 1,05% | - |
| 19.01.2026 | 142,50 | 143,00 | 142,00 | 143,00 | -1,38% | - |
| 16.01.2026 | 146,50 | 147,00 | 142,50 | 145,00 | -1,02% | - |
| 15.01.2026 | 147,00 | 148,50 | 145,00 | 146,50 | 0,34% | 85,00 |
| 14.01.2026 | 141,00 | 147,00 | 141,00 | 146,00 | 2,10% | - |
| 13.01.2026 | 143,00 | 145,50 | 143,00 | 143,00 | -1,38% | - |
| 12.01.2026 | 142,50 | 145,50 | 142,00 | 145,00 | 0,69% | - |
| 09.01.2026 | 144,50 | 147,00 | 142,50 | 144,00 | 0,00% | - |
| 08.01.2026 | 140,50 | 145,50 | 140,50 | 144,00 | 1,41% | - |
| 07.01.2026 | 140,00 | 143,00 | 140,00 | 142,00 | 0,00% | 14,00 |
| 06.01.2026 | 137,00 | 142,00 | 136,50 | 142,00 | 2,16% | 1.500,00 |
| 05.01.2026 | 140,00 | 142,50 | 138,00 | 139,00 | -0,71% | 15,00 |
| 02.01.2026 | 140,50 | 142,50 | 139,00 | 140,00 | -0,71% | 15,00 |
| 30.12.2025 | 140,50 | 141,50 | 140,50 | 141,00 | 0,00% | - |
| 29.12.2025 | 139,00 | 142,50 | 139,00 | 141,00 | 1,81% | 208,00 |
| 23.12.2025 | 140,00 | 143,00 | 138,00 | 138,50 | -2,46% | - |
| 22.12.2025 | 143,00 | 145,00 | 141,00 | 142,00 | -1,73% | 15,00 |
| 19.12.2025 | 146,50 | 147,50 | 141,00 | 144,50 | -1,70% | - |
| 18.12.2025 | 148,00 | 149,50 | 145,00 | 147,00 | -0,34% | - |
| 17.12.2025 | 147,00 | 149,00 | 142,00 | 147,50 | 1,03% | - |
| 16.12.2025 | 142,00 | 147,50 | 142,00 | 146,00 | 0,69% | - |
| 15.12.2025 | 141,00 | 146,00 | 140,00 | 145,00 | 2,11% | 120,00 |
| 12.12.2025 | 140,50 | 143,00 | 140,50 | 142,00 | 0,35% | - |
| 11.12.2025 | 137,00 | 142,00 | 136,50 | 141,50 | 1,80% | - |
| 10.12.2025 | 136,50 | 140,00 | 134,50 | 139,00 | 1,83% | - |
| 09.12.2025 | 135,00 | 138,00 | 133,00 | 136,50 | 0,00% | - |
| 08.12.2025 | 136,00 | 139,00 | 134,50 | 136,50 | -0,36% | - |
| 05.12.2025 | 140,50 | 142,00 | 136,50 | 137,00 | -3,18% | 54,00 |