35,550€
3,34%
Echtzeit-Aktienkurs Lanson-BCC
Bid:
Ask:
Aktienkurse zur Lanson-BCC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 35,70 | 35,80 | 34,40 | 34,40 | -1,71% | - |
| 13.10.2025 | 35,20 | 35,65 | 35,00 | 35,00 | 2,04% | - |
| 10.10.2025 | 34,75 | 35,05 | 34,30 | 34,30 | 0,59% | - |
| 09.10.2025 | 34,70 | 34,75 | 34,10 | 34,10 | -0,58% | - |
| 08.10.2025 | 35,15 | 35,15 | 34,30 | 34,30 | 0,29% | 192,00 |
| 07.10.2025 | 35,35 | 35,40 | 34,20 | 34,20 | 0,00% | - |
| 06.10.2025 | 35,45 | 35,50 | 34,20 | 34,20 | -0,29% | - |
| 03.10.2025 | 34,65 | 35,35 | 34,30 | 34,30 | 0,88% | 50,00 |
| 02.10.2025 | 34,95 | 35,00 | 34,00 | 34,00 | 0,59% | - |
| 01.10.2025 | 33,90 | 35,75 | 33,80 | 33,80 | 2,11% | - |
| 30.09.2025 | 33,90 | 34,45 | 33,10 | 33,10 | 1,22% | - |
| 29.09.2025 | 32,45 | 33,95 | 32,45 | 32,70 | 0,00% | - |
| 26.09.2025 | 33,50 | 33,65 | 32,50 | 32,70 | -3,54% | - |
| 25.09.2025 | 34,75 | 34,95 | 32,80 | 33,90 | -1,74% | - |
| 24.09.2025 | 35,40 | 35,50 | 34,50 | 34,50 | -0,29% | - |
| 23.09.2025 | 35,30 | 35,45 | 34,60 | 34,60 | -0,86% | - |
| 22.09.2025 | 35,60 | 35,65 | 34,90 | 34,90 | -1,13% | - |
| 19.09.2025 | 35,95 | 36,10 | 35,30 | 35,30 | 0,57% | - |
| 18.09.2025 | 35,85 | 36,00 | 35,10 | 35,10 | -0,57% | - |
| 17.09.2025 | 36,10 | 36,10 | 35,30 | 35,30 | -0,56% | - |
| 16.09.2025 | 36,20 | 36,25 | 35,50 | 35,50 | -0,28% | - |
| 15.09.2025 | 36,30 | 36,60 | 35,60 | 35,60 | -1,11% | - |
| 12.09.2025 | 36,45 | 36,60 | 36,00 | 36,00 | 0,56% | - |
| 11.09.2025 | 36,20 | 36,55 | 35,80 | 35,80 | 0,00% | - |
| 10.09.2025 | 36,65 | 36,65 | 35,80 | 35,80 | -3,63% | - |
| 05.09.2025 | 37,20 | 37,50 | 37,10 | 37,15 | -0,54% | - |
| 04.09.2025 | 37,30 | 37,40 | 37,25 | 37,35 | 2,05% | - |
| 03.09.2025 | 37,40 | 37,40 | 36,60 | 36,60 | 0,00% | - |
| 02.09.2025 | 37,40 | 37,40 | 36,60 | 36,60 | -0,54% | - |
| 01.09.2025 | 37,35 | 37,50 | 36,80 | 36,80 | 0,00% | - |
| 29.08.2025 | 37,05 | 37,30 | 36,80 | 36,80 | -0,14% | - |
| 28.08.2025 | 36,80 | 36,95 | 36,80 | 36,85 | 0,14% | - |
| 27.08.2025 | 36,80 | 36,80 | 36,75 | 36,80 | -0,67% | - |
| 26.08.2025 | 36,85 | 37,05 | 36,75 | 37,05 | 0,68% | - |
| 25.08.2025 | 36,25 | 36,85 | 36,25 | 36,80 | 1,52% | - |
| 22.08.2025 | 36,30 | 36,45 | 36,25 | 36,25 | -0,55% | - |
| 21.08.2025 | 36,35 | 36,60 | 36,35 | 36,45 | 3,26% | - |
| 20.08.2025 | 36,40 | 36,45 | 35,30 | 35,30 | -3,68% | - |
| 19.08.2025 | 36,35 | 36,65 | 36,35 | 36,65 | 1,95% | - |
| 18.08.2025 | 35,70 | 36,05 | 35,70 | 35,95 | -0,28% | - |
| 15.08.2025 | 35,95 | 36,15 | 35,95 | 36,05 | 0,28% | - |
| 14.08.2025 | 36,05 | 36,25 | 35,80 | 35,95 | -0,55% | - |
| 13.08.2025 | 35,60 | 36,15 | 35,60 | 36,15 | 0,56% | - |
| 12.08.2025 | 35,75 | 35,95 | 35,60 | 35,95 | 0,70% | - |
| 11.08.2025 | 35,50 | 35,90 | 35,40 | 35,70 | -0,42% | - |
| 08.08.2025 | 36,15 | 36,20 | 35,40 | 35,85 | -0,14% | - |
| 07.08.2025 | 35,95 | 36,05 | 35,90 | 35,90 | -0,14% | - |
| 06.08.2025 | 35,40 | 36,20 | 35,40 | 35,95 | 1,55% | - |
| 05.08.2025 | 36,20 | 36,35 | 35,30 | 35,40 | -2,07% | - |
| 04.08.2025 | 36,50 | 36,65 | 36,10 | 36,15 | -1,90% | - |
| 01.08.2025 | 36,70 | 36,95 | 36,35 | 36,85 | 0,55% | - |
| 31.07.2025 | 36,35 | 36,95 | 36,35 | 36,65 | 0,14% | - |
| 30.07.2025 | 36,90 | 36,95 | 36,45 | 36,60 | -1,21% | - |
| 29.07.2025 | 37,30 | 37,30 | 36,25 | 37,05 | -0,67% | - |
| 28.07.2025 | 37,50 | 37,65 | 37,30 | 37,30 | -0,53% | - |
| 25.07.2025 | 37,40 | 37,55 | 37,35 | 37,50 | 0,54% | - |
| 24.07.2025 | 37,45 | 37,50 | 37,25 | 37,30 | -0,13% | - |
| 23.07.2025 | 37,50 | 37,65 | 37,35 | 37,35 | -0,53% | - |
| 22.07.2025 | 37,20 | 37,65 | 37,20 | 37,55 | 0,40% | - |
| 21.07.2025 | 37,00 | 37,40 | 36,95 | 37,40 | 0,81% | - |
| 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% | - |