35,800€
-0,28%
Echtzeit-Aktienkurs Lanson-BCC
Bid:
Ask:
Aktienkurse zur Lanson-BCC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 36,70 | 37,20 | 36,50 | 37,10 | 1,23% | - |
| 17.07.2025 | 36,55 | 36,65 | 36,55 | 36,65 | 0,00% | - |
| 16.07.2025 | 36,90 | 36,90 | 36,45 | 36,65 | -0,54% | - |
| 15.07.2025 | 36,65 | 36,85 | 36,60 | 36,85 | -0,14% | - |
| 14.07.2025 | 36,50 | 36,90 | 36,50 | 36,90 | 0,82% | - |
| 11.07.2025 | 37,15 | 37,45 | 36,60 | 36,60 | -1,61% | - |
| 10.07.2025 | 37,35 | 37,35 | 36,65 | 37,20 | -0,40% | - |
| 09.07.2025 | 37,50 | 37,55 | 37,20 | 37,35 | -0,80% | - |
| 08.07.2025 | 37,90 | 37,90 | 37,45 | 37,65 | 0,13% | - |
| 07.07.2025 | 37,70 | 37,70 | 37,60 | 37,60 | 0,27% | - |
| 04.07.2025 | 37,25 | 37,80 | 37,25 | 37,50 | 0,94% | - |
| 03.07.2025 | 37,35 | 37,35 | 37,05 | 37,15 | -0,13% | - |
| 02.07.2025 | 37,45 | 37,60 | 37,20 | 37,20 | -0,53% | - |
| 01.07.2025 | 37,60 | 37,60 | 37,40 | 37,40 | -0,66% | - |
| 30.06.2025 | 37,65 | 37,65 | 37,65 | 37,65 | 0,00% | - |
| 27.06.2025 | 36,90 | 37,65 | 36,90 | 37,65 | -0,40% | - |
| 26.06.2025 | 36,80 | 37,80 | 36,80 | 37,80 | 0,80% | - |
| 25.06.2025 | 36,90 | 37,70 | 36,90 | 37,50 | -0,13% | - |
| 24.06.2025 | 35,40 | 37,55 | 35,40 | 37,55 | 3,73% | - |
| 23.06.2025 | 34,80 | 36,25 | 34,80 | 36,20 | 1,40% | - |
| 20.06.2025 | 36,05 | 36,10 | 35,55 | 35,70 | -0,97% | - |
| 19.06.2025 | 35,40 | 36,30 | 35,40 | 36,05 | -0,69% | - |
| 18.06.2025 | 36,40 | 36,85 | 36,10 | 36,30 | -0,41% | - |
| 17.06.2025 | 36,20 | 37,15 | 36,20 | 36,45 | -1,88% | - |
| 16.06.2025 | 36,20 | 37,95 | 36,20 | 37,15 | -1,46% | - |
| 13.06.2025 | 37,80 | 38,60 | 37,50 | 37,70 | -2,33% | - |
| 12.06.2025 | 37,40 | 38,65 | 37,40 | 38,60 | 1,18% | - |
| 11.06.2025 | 37,00 | 38,50 | 37,00 | 38,15 | 1,33% | - |
| 10.06.2025 | 37,00 | 37,85 | 37,00 | 37,65 | -0,53% | - |
| 09.06.2025 | 38,30 | 38,45 | 37,80 | 37,85 | -1,17% | - |
| 06.06.2025 | 37,90 | 38,70 | 37,90 | 38,30 | -0,91% | - |
| 05.06.2025 | 37,10 | 38,65 | 37,10 | 38,65 | 1,31% | - |
| 04.06.2025 | 36,20 | 38,50 | 36,20 | 38,15 | 3,95% | - |
| 03.06.2025 | 35,90 | 36,80 | 35,90 | 36,70 | 0,14% | - |
| 02.06.2025 | 36,30 | 36,95 | 36,30 | 36,65 | -0,27% | - |
| 30.05.2025 | 36,20 | 37,00 | 36,20 | 36,75 | -0,27% | - |
| 29.05.2025 | 35,60 | 37,10 | 35,60 | 36,85 | 0,96% | - |
| 28.05.2025 | 35,60 | 36,55 | 35,60 | 36,50 | 0,41% | - |
| 27.05.2025 | 36,35 | 36,50 | 36,35 | 36,35 | 0,00% | - |
| 26.05.2025 | 36,00 | 36,40 | 36,00 | 36,35 | 0,97% | - |
| 23.05.2025 | 35,60 | 36,45 | 35,60 | 36,00 | -0,96% | - |
| 22.05.2025 | 36,25 | 36,40 | 36,10 | 36,35 | 0,41% | - |
| 21.05.2025 | 35,10 | 36,20 | 35,10 | 36,20 | 0,84% | - |
| 20.05.2025 | 35,20 | 35,90 | 35,20 | 35,90 | 0,14% | - |
| 19.05.2025 | 35,60 | 36,10 | 35,60 | 35,85 | 0,70% | - |
| 16.05.2025 | 35,10 | 36,10 | 35,10 | 35,60 | -0,70% | - |
| 15.05.2025 | 35,00 | 35,85 | 35,00 | 35,85 | 0,42% | - |
| 14.05.2025 | 34,40 | 35,75 | 34,40 | 35,70 | 0,85% | - |
| 13.05.2025 | 35,25 | 35,45 | 35,15 | 35,40 | 0,43% | - |
| 12.05.2025 | 34,60 | 35,60 | 34,60 | 35,25 | -0,70% | - |
| 09.05.2025 | 35,90 | 35,90 | 35,45 | 35,50 | -0,84% | - |
| 08.05.2025 | 35,85 | 35,85 | 35,80 | 35,80 | -0,14% | - |
| 07.05.2025 | 35,40 | 36,05 | 35,40 | 35,85 | -0,42% | - |
| 06.05.2025 | 35,30 | 36,00 | 35,30 | 36,00 | 0,14% | - |
| 05.05.2025 | 35,95 | 35,95 | 35,80 | 35,95 | 0,28% | - |
| 02.05.2025 | 35,10 | 35,85 | 35,10 | 35,85 | 0,00% | - |
| 30.04.2025 | 35,75 | 35,85 | 35,65 | 35,85 | -2,18% | - |
| 29.04.2025 | 35,90 | 36,65 | 35,90 | 36,65 | 0,27% | - |
| 28.04.2025 | 35,90 | 36,55 | 35,90 | 36,55 | 0,83% | - |
| 25.04.2025 | 36,10 | 36,55 | 36,05 | 36,25 | 0,55% | - |
| 24.04.2025 | 36,15 | 36,15 | 36,05 | 36,05 | -0,83% | - |
| 23.04.2025 | 35,50 | 36,35 | 35,50 | 36,35 | 1,96% | - |
| 22.04.2025 | 36,05 | 36,10 | 35,30 | 35,65 | -1,11% | - |
| 17.04.2025 | 36,00 | 36,05 | 36,00 | 36,05 | 0,14% | - |
| 16.04.2025 | 36,05 | 36,05 | 35,85 | 36,00 | 0,28% | - |
| 15.04.2025 | 35,95 | 35,95 | 35,75 | 35,90 | -0,14% | - |
| 14.04.2025 | 35,20 | 35,95 | 35,20 | 35,95 | 0,70% | - |
| 11.04.2025 | 34,90 | 35,70 | 34,90 | 35,70 | 0,85% | - |
| 10.04.2025 | 35,80 | 35,80 | 35,40 | 35,40 | -0,28% | - |
| 09.04.2025 | 35,60 | 35,65 | 35,35 | 35,50 | 0,14% | - |
| 08.04.2025 | 34,70 | 35,50 | 34,70 | 35,45 | 2,46% | - |
| 07.04.2025 | 35,30 | 36,05 | 33,85 | 34,60 | -3,76% | - |
| 04.04.2025 | 35,70 | 36,60 | 35,70 | 35,95 | -1,37% | - |
| 03.04.2025 | 37,10 | 37,10 | 36,15 | 36,45 | -1,49% | - |
| 02.04.2025 | 35,70 | 37,30 | 35,70 | 37,00 | 0,68% | - |
| 01.04.2025 | 37,45 | 37,45 | 36,65 | 36,75 | -1,87% | - |
| 31.03.2025 | 36,90 | 37,60 | 36,90 | 37,45 | -0,40% | - |
| 28.03.2025 | 36,90 | 37,65 | 36,90 | 37,60 | 0,00% | - |
| 27.03.2025 | 37,70 | 37,70 | 37,60 | 37,60 | -0,27% | - |
| 26.03.2025 | 37,60 | 37,70 | 37,60 | 37,70 | 0,27% | - |
| 25.03.2025 | 36,80 | 37,70 | 36,80 | 37,60 | 0,13% | - |
| 24.03.2025 | 36,70 | 37,55 | 36,70 | 37,55 | 0,54% | - |
| 21.03.2025 | 36,70 | 37,60 | 36,70 | 37,35 | -0,40% | - |
| 20.03.2025 | 36,70 | 37,50 | 36,70 | 37,50 | 0,00% | - |
| 19.03.2025 | 36,40 | 37,50 | 36,40 | 37,50 | 3,02% | - |
| 18.03.2025 | 36,30 | 36,40 | 36,30 | 36,40 | 0,28% | - |
| 17.03.2025 | 35,40 | 36,40 | 35,40 | 36,30 | 0,41% | - |
| 14.03.2025 | 36,30 | 36,45 | 36,10 | 36,15 | -0,55% | - |
| 13.03.2025 | 36,50 | 37,35 | 36,30 | 36,35 | -2,55% | - |
| 12.03.2025 | 36,30 | 37,50 | 36,30 | 37,30 | 0,81% | - |
| 11.03.2025 | 35,20 | 37,00 | 35,20 | 37,00 | 2,92% | - |
| 10.03.2025 | 35,80 | 36,65 | 35,60 | 35,95 | -1,91% | - |
| 07.03.2025 | 36,40 | 37,05 | 36,40 | 36,65 | 1,52% | - |
| 06.03.2025 | 36,95 | 37,05 | 36,10 | 36,10 | -1,77% | - |
| 05.03.2025 | 36,70 | 37,30 | 36,70 | 36,75 | 0,14% | - |
| 04.03.2025 | 37,30 | 37,95 | 36,00 | 36,70 | -2,78% | - |
| 03.03.2025 | 37,40 | 37,80 | 37,40 | 37,75 | 0,80% | - |
| 28.02.2025 | 37,30 | 37,45 | 37,30 | 37,45 | 0,54% | - |
| 27.02.2025 | 37,75 | 37,75 | 37,25 | 37,25 | -1,32% | - |
| 26.02.2025 | 36,90 | 37,75 | 36,90 | 37,75 | 0,40% | - |