39,100€
1,30%
Echtzeit-Aktienkurs Lanson-BCC
Bid:
Ask:
Aktienkurse zur Lanson-BCC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 38,40 | 39,75 | 38,40 | 39,75 | 1,02% | - |
| 04.11.2024 | 38,90 | 39,75 | 38,90 | 39,35 | -0,88% | - |
| 01.11.2024 | 38,90 | 39,70 | 38,90 | 39,70 | 0,38% | - |
| 31.10.2024 | 39,50 | 39,80 | 39,50 | 39,55 | 0,13% | - |
| 30.10.2024 | 38,80 | 39,60 | 38,80 | 39,50 | 0,13% | - |
| 29.10.2024 | 39,95 | 39,95 | 39,45 | 39,45 | -1,25% | - |
| 28.10.2024 | 40,40 | 40,40 | 39,90 | 39,95 | -0,99% | - |
| 25.10.2024 | 39,70 | 40,50 | 39,70 | 40,35 | -0,37% | - |
| 24.10.2024 | 40,30 | 40,50 | 40,00 | 40,50 | 0,50% | - |
| 23.10.2024 | 40,20 | 40,40 | 40,20 | 40,30 | 0,25% | - |
| 22.10.2024 | 40,20 | 40,25 | 40,20 | 40,20 | -0,12% | - |
| 21.10.2024 | 39,90 | 40,70 | 39,90 | 40,25 | -1,11% | - |
| 18.10.2024 | 40,65 | 40,90 | 40,45 | 40,70 | 0,00% | - |
| 17.10.2024 | 40,70 | 40,95 | 40,60 | 40,70 | -0,12% | - |
| 16.10.2024 | 40,10 | 40,90 | 40,10 | 40,75 | -0,37% | - |
| 15.10.2024 | 41,15 | 41,25 | 40,90 | 40,90 | -0,61% | - |
| 14.10.2024 | 40,40 | 41,20 | 40,40 | 41,15 | -0,12% | - |
| 11.10.2024 | 41,10 | 41,25 | 41,00 | 41,20 | 0,24% | - |
| 10.10.2024 | 40,30 | 41,10 | 40,25 | 41,10 | 1,99% | - |
| 09.10.2024 | 39,60 | 40,50 | 39,60 | 40,30 | -0,49% | - |
| 08.10.2024 | 40,85 | 40,90 | 40,50 | 40,50 | -0,86% | - |
| 07.10.2024 | 40,40 | 41,30 | 40,40 | 40,85 | -0,37% | - |
| 04.10.2024 | 39,80 | 41,00 | 39,80 | 41,00 | 0,49% | - |
| 03.10.2024 | 40,50 | 41,35 | 40,50 | 40,80 | -1,33% | - |
| 02.10.2024 | 40,50 | 41,35 | 40,50 | 41,35 | 0,24% | - |
| 01.10.2024 | 41,30 | 41,45 | 41,20 | 41,25 | 0,00% | - |
| 30.09.2024 | 41,30 | 41,70 | 41,20 | 41,25 | -0,12% | - |
| 27.09.2024 | 41,25 | 41,45 | 41,25 | 41,30 | 0,12% | - |
| 26.09.2024 | 40,80 | 41,70 | 40,80 | 41,25 | -1,08% | - |
| 25.09.2024 | 40,80 | 41,70 | 40,80 | 41,70 | 0,36% | - |
| 24.09.2024 | 41,30 | 41,55 | 41,20 | 41,55 | 0,85% | - |
| 23.09.2024 | 40,70 | 41,80 | 40,70 | 41,20 | -1,08% | - |
| 20.09.2024 | 40,60 | 41,75 | 40,60 | 41,65 | 0,73% | - |
| 19.09.2024 | 40,50 | 41,55 | 40,50 | 41,35 | -0,48% | - |
| 18.09.2024 | 42,30 | 42,30 | 41,20 | 41,55 | -1,77% | - |
| 17.09.2024 | 40,90 | 42,60 | 40,90 | 42,30 | 1,32% | - |
| 16.09.2024 | 42,20 | 42,25 | 41,50 | 41,75 | -1,07% | - |
| 13.09.2024 | 42,25 | 42,25 | 42,00 | 42,20 | 0,00% | - |
| 12.09.2024 | 42,30 | 42,50 | 42,20 | 42,20 | -0,24% | - |
| 11.09.2024 | 41,50 | 42,30 | 41,50 | 42,30 | 0,12% | - |
| 10.09.2024 | 42,20 | 42,40 | 42,05 | 42,25 | 0,36% | - |
| 09.09.2024 | 40,70 | 42,10 | 40,70 | 42,10 | 1,08% | - |
| 06.09.2024 | 42,75 | 42,95 | 41,55 | 41,65 | -2,57% | - |
| 05.09.2024 | 43,65 | 43,65 | 41,25 | 42,75 | -1,38% | - |
| 04.09.2024 | 42,90 | 43,90 | 42,90 | 43,35 | -1,14% | - |
| 03.09.2024 | 43,70 | 44,10 | 43,60 | 43,85 | 0,34% | - |
| 02.09.2024 | 43,80 | 44,90 | 42,75 | 43,70 | -2,56% | - |
| 30.08.2024 | 45,35 | 45,35 | 44,45 | 44,85 | 1,01% | - |
| 29.08.2024 | 44,40 | 45,40 | 44,40 | 44,40 | -1,66% | - |
| 28.08.2024 | 44,30 | 45,35 | 44,30 | 45,15 | -0,11% | - |
| 27.08.2024 | 44,40 | 45,25 | 44,40 | 45,20 | 0,11% | - |
| 26.08.2024 | 44,40 | 45,15 | 44,40 | 45,15 | 0,00% | - |
| 23.08.2024 | 45,00 | 45,20 | 44,90 | 45,15 | 0,22% | - |
| 22.08.2024 | 43,90 | 45,15 | 43,90 | 45,05 | 0,78% | - |
| 21.08.2024 | 44,70 | 44,70 | 44,45 | 44,70 | 0,34% | - |
| 20.08.2024 | 44,70 | 44,70 | 44,55 | 44,55 | -0,34% | - |
| 19.08.2024 | 44,20 | 44,95 | 44,20 | 44,70 | -0,33% | - |
| 16.08.2024 | 44,10 | 44,95 | 43,50 | 44,85 | 1,36% | - |
| 15.08.2024 | 42,40 | 44,25 | 42,40 | 44,25 | 1,37% | - |
| 14.08.2024 | 42,30 | 45,85 | 42,30 | 43,65 | 0,81% | - |
| 13.08.2024 | 42,80 | 43,75 | 41,95 | 43,30 | -1,03% | - |
| 12.08.2024 | 42,50 | 43,90 | 42,50 | 43,75 | 0,46% | - |
| 09.08.2024 | 42,40 | 43,80 | 42,40 | 43,55 | 0,93% | - |
| 08.08.2024 | 42,70 | 43,70 | 42,70 | 43,15 | -1,26% | - |
| 07.08.2024 | 42,45 | 43,85 | 42,40 | 43,70 | 2,34% | - |
| 06.08.2024 | 43,05 | 43,05 | 42,10 | 42,70 | -0,23% | - |
| 05.08.2024 | 45,85 | 45,85 | 39,80 | 42,80 | -6,65% | - |
| 02.08.2024 | 45,50 | 45,95 | 45,45 | 45,85 | 0,77% | - |
| 01.08.2024 | 44,90 | 45,65 | 44,90 | 45,50 | -0,44% | - |
| 31.07.2024 | 44,60 | 45,70 | 44,60 | 45,70 | 0,55% | - |
| 30.07.2024 | 44,50 | 45,45 | 44,50 | 45,45 | 0,33% | - |
| 29.07.2024 | 45,60 | 45,60 | 45,30 | 45,30 | -0,55% | - |
| 26.07.2024 | 45,65 | 46,10 | 45,30 | 45,55 | -0,22% | - |
| 25.07.2024 | 45,30 | 46,05 | 45,30 | 45,65 | -0,87% | - |
| 24.07.2024 | 44,80 | 46,30 | 44,80 | 46,05 | 0,88% | - |
| 23.07.2024 | 45,00 | 45,85 | 45,00 | 45,65 | -0,44% | - |
| 22.07.2024 | 45,75 | 45,85 | 45,60 | 45,85 | 0,44% | - |
| 19.07.2024 | 44,70 | 45,70 | 44,70 | 45,65 | 0,11% | - |
| 18.07.2024 | 45,60 | 45,70 | 45,40 | 45,60 | 0,11% | - |
| 17.07.2024 | 45,50 | 45,60 | 45,45 | 45,55 | 0,22% | - |
| 16.07.2024 | 44,50 | 45,50 | 44,50 | 45,45 | 0,11% | - |
| 15.07.2024 | 44,80 | 45,95 | 44,80 | 45,40 | -0,66% | - |
| 12.07.2024 | 44,80 | 46,00 | 44,80 | 45,70 | 0,11% | - |
| 11.07.2024 | 45,65 | 45,70 | 45,55 | 45,65 | 0,00% | - |
| 10.07.2024 | 44,90 | 45,85 | 44,90 | 45,65 | -0,22% | - |
| 09.07.2024 | 45,00 | 45,95 | 45,00 | 45,75 | -0,11% | - |
| 08.07.2024 | 45,75 | 46,00 | 45,50 | 45,80 | 0,22% | - |
| 05.07.2024 | 45,80 | 46,00 | 45,55 | 45,70 | -0,22% | - |
| 04.07.2024 | 45,00 | 45,85 | 45,00 | 45,80 | 0,22% | 212,00 |
| 03.07.2024 | 45,00 | 46,15 | 45,00 | 45,70 | -0,11% | - |
| 02.07.2024 | 44,90 | 45,80 | 44,90 | 45,75 | 0,00% | - |
| 01.07.2024 | 44,80 | 45,90 | 44,80 | 45,75 | 0,11% | - |
| 28.06.2024 | 45,45 | 45,70 | 45,40 | 45,70 | 0,55% | - |
| 27.06.2024 | 44,90 | 46,00 | 44,90 | 45,45 | -0,55% | - |
| 26.06.2024 | 44,90 | 45,90 | 44,90 | 45,70 | 0,11% | - |
| 25.06.2024 | 45,40 | 45,90 | 45,10 | 45,65 | 0,55% | - |
| 24.06.2024 | 45,90 | 45,90 | 45,35 | 45,40 | -0,98% | - |
| 21.06.2024 | 44,80 | 45,90 | 44,80 | 45,85 | 0,44% | - |
| 20.06.2024 | 44,50 | 46,10 | 44,50 | 45,65 | 0,22% | - |
| 19.06.2024 | 45,00 | 46,00 | 45,00 | 45,55 | -1,41% | - |