26,750€
-0,56%
Echtzeit-Aktienkurs Lanson-BCC
Bid:
Ask:
Aktienkurse zur Lanson-BCC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 27,00 | 27,00 | 26,90 | 26,90 | 0,00% | - |
| 30.07.2026 | 26,35 | 26,90 | 26,25 | 26,90 | 2,09% | 18,00 |
| 29.07.2026 | 26,45 | 26,85 | 26,35 | 26,35 | 0,19% | - |
| 28.07.2026 | 26,70 | 26,80 | 26,30 | 26,30 | -1,87% | - |
| 27.07.2026 | 27,10 | 27,30 | 26,60 | 26,80 | 0,75% | 20,00 |
| 24.07.2026 | 26,85 | 26,95 | 26,30 | 26,60 | -1,30% | - |
| 23.07.2026 | 25,95 | 27,50 | 25,90 | 26,95 | 3,06% | - |
| 22.07.2026 | 26,15 | 26,25 | 26,00 | 26,15 | 1,36% | 4.016,00 |
| 21.07.2026 | 26,40 | 26,40 | 25,80 | 25,80 | -1,15% | - |
| 20.07.2026 | 26,80 | 26,80 | 26,10 | 26,10 | -2,97% | - |
| 17.07.2026 | 26,60 | 27,00 | 26,55 | 26,90 | 1,51% | - |
| 16.07.2026 | 26,55 | 27,05 | 26,40 | 26,50 | 0,19% | 102,00 |
| 15.07.2026 | 26,00 | 26,55 | 25,85 | 26,45 | 3,32% | - |
| 14.07.2026 | 26,30 | 26,35 | 25,60 | 25,60 | -2,48% | - |
| 13.07.2026 | 25,40 | 26,45 | 25,35 | 26,25 | 1,94% | - |
| 10.07.2026 | 25,85 | 25,90 | 25,55 | 25,75 | -0,58% | - |
| 09.07.2026 | 26,35 | 26,40 | 25,55 | 25,90 | 0,00% | 336,00 |
| 08.07.2026 | 26,05 | 26,60 | 25,70 | 25,90 | -0,96% | - |
| 07.07.2026 | 26,45 | 26,55 | 26,05 | 26,15 | -1,51% | - |
| 06.07.2026 | 26,10 | 26,55 | 25,80 | 26,55 | 1,72% | 5.352,00 |
| 03.07.2026 | 26,95 | 27,05 | 25,80 | 26,10 | -2,43% | - |
| 02.07.2026 | 26,85 | 27,20 | 26,55 | 26,75 | -0,37% | - |
| 01.07.2026 | 26,90 | 27,20 | 26,80 | 26,85 | -0,19% | - |
| 30.06.2026 | 27,10 | 27,15 | 26,80 | 26,90 | -0,37% | - |
| 29.06.2026 | 27,70 | 27,70 | 26,80 | 27,00 | -1,46% | - |
| 26.06.2026 | 26,85 | 27,50 | 26,85 | 27,40 | 0,74% | - |
| 25.06.2026 | 27,30 | 27,45 | 27,15 | 27,20 | -0,18% | - |
| 24.06.2026 | 27,15 | 27,35 | 27,10 | 27,25 | 0,37% | - |
| 23.06.2026 | 27,10 | 27,55 | 27,00 | 27,15 | -0,55% | 874,00 |
| 22.06.2026 | 27,35 | 27,65 | 27,30 | 27,30 | -0,18% | - |
| 19.06.2026 | 27,40 | 27,55 | 27,35 | 27,35 | 0,55% | - |
| 18.06.2026 | 27,25 | 27,75 | 27,20 | 27,20 | 0,18% | 1.280,00 |
| 17.06.2026 | 27,25 | 27,40 | 27,05 | 27,15 | 0,00% | 1.656,00 |
| 16.06.2026 | 27,70 | 27,95 | 27,15 | 27,15 | -1,81% | - |
| 15.06.2026 | 29,25 | 29,35 | 27,55 | 27,65 | -3,15% | - |
| 12.06.2026 | 28,50 | 28,60 | 27,90 | 28,55 | 0,53% | - |
| 11.06.2026 | 27,65 | 28,45 | 27,60 | 28,40 | 3,09% | - |
| 10.06.2026 | 27,65 | 27,90 | 27,55 | 27,55 | -0,90% | - |
| 09.06.2026 | 27,70 | 27,90 | 27,30 | 27,80 | 1,65% | - |
| 08.06.2026 | 27,45 | 27,70 | 27,25 | 27,35 | -0,55% | - |
| 05.06.2026 | 27,70 | 28,20 | 27,50 | 27,50 | 0,00% | - |
| 04.06.2026 | 27,10 | 27,90 | 27,05 | 27,50 | 1,85% | - |
| 03.06.2026 | 26,90 | 27,65 | 26,65 | 27,00 | 0,37% | - |
| 02.06.2026 | 27,20 | 27,30 | 26,80 | 26,90 | -0,74% | - |
| 01.06.2026 | 26,55 | 27,30 | 26,35 | 27,10 | 2,46% | - |
| 29.05.2026 | 27,25 | 27,30 | 26,40 | 26,45 | -2,40% | - |
| 28.05.2026 | 26,85 | 27,25 | 26,85 | 27,10 | 0,00% | - |
| 27.05.2026 | 26,75 | 27,40 | 26,65 | 27,10 | 1,50% | - |
| 26.05.2026 | 26,85 | 26,90 | 26,70 | 26,70 | -0,93% | - |
| 25.05.2026 | 27,15 | 27,15 | 26,50 | 26,95 | 1,70% | - |
| 22.05.2026 | 26,55 | 26,60 | 26,45 | 26,50 | 0,00% | - |
| 21.05.2026 | 26,55 | 26,80 | 26,40 | 26,50 | -0,38% | - |
| 20.05.2026 | 26,60 | 26,65 | 26,60 | 26,60 | -0,37% | - |
| 19.05.2026 | 26,60 | 26,70 | 26,55 | 26,70 | 0,00% | - |
| 18.05.2026 | 26,80 | 27,15 | 26,50 | 26,70 | -1,11% | - |
| 15.05.2026 | 26,50 | 27,10 | 26,50 | 27,00 | 3,45% | - |
| 14.05.2026 | 26,85 | 26,90 | 26,10 | 26,10 | -2,61% | - |
| 13.05.2026 | 27,15 | 27,20 | 26,55 | 26,80 | -0,74% | - |
| 12.05.2026 | 26,90 | 27,10 | 26,85 | 27,00 | 0,00% | - |
| 11.05.2026 | 26,95 | 27,50 | 26,95 | 27,00 | -0,37% | - |
| 08.05.2026 | 27,15 | 27,20 | 27,00 | 27,10 | 0,37% | - |
| 07.05.2026 | 27,70 | 27,85 | 26,95 | 27,00 | 0,00% | - |
| 06.05.2026 | 27,85 | 27,85 | 27,00 | 27,00 | -1,82% | - |
| 05.05.2026 | 27,10 | 27,55 | 27,00 | 27,50 | 2,23% | - |
| 04.05.2026 | 27,15 | 27,30 | 26,85 | 26,90 | -0,37% | - |
| 30.04.2026 | 26,80 | 27,15 | 26,70 | 27,00 | 2,27% | - |
| 29.04.2026 | 27,55 | 27,60 | 26,40 | 26,40 | -3,65% | - |
| 28.04.2026 | 27,10 | 27,45 | 27,05 | 27,40 | 1,11% | - |
| 27.04.2026 | 27,20 | 27,55 | 27,10 | 27,10 | -0,73% | - |
| 24.04.2026 | 26,70 | 27,35 | 26,50 | 27,30 | 3,02% | - |
| 23.04.2026 | 26,25 | 26,90 | 26,25 | 26,50 | 0,00% | - |
| 22.04.2026 | 27,05 | 27,05 | 26,50 | 26,50 | -0,75% | - |
| 21.04.2026 | 26,65 | 26,75 | 26,50 | 26,70 | 0,75% | - |
| 20.04.2026 | 26,55 | 27,10 | 26,50 | 26,50 | 1,15% | - |
| 17.04.2026 | 27,20 | 27,25 | 26,20 | 26,20 | -3,32% | - |
| 16.04.2026 | 27,85 | 28,30 | 26,95 | 27,10 | -2,17% | - |
| 15.04.2026 | 27,80 | 27,80 | 27,50 | 27,70 | 2,21% | - |
| 14.04.2026 | 27,00 | 27,90 | 26,95 | 27,10 | 0,37% | - |
| 13.04.2026 | 26,50 | 27,10 | 26,50 | 27,00 | 3,05% | - |
| 10.04.2026 | 27,15 | 27,30 | 26,20 | 26,20 | -0,76% | - |
| 09.04.2026 | 27,00 | 27,30 | 26,30 | 26,40 | -2,76% | - |
| 08.04.2026 | 28,35 | 28,55 | 26,50 | 27,15 | 0,18% | - |
| 07.04.2026 | 26,95 | 27,35 | 26,85 | 27,10 | 0,37% | - |
| 02.04.2026 | 26,30 | 27,20 | 26,30 | 27,00 | 0,00% | - |
| 01.04.2026 | 26,60 | 27,05 | 26,40 | 27,00 | 1,89% | - |
| 31.03.2026 | 26,70 | 26,75 | 26,20 | 26,50 | 1,15% | - |
| 30.03.2026 | 27,05 | 27,20 | 26,20 | 26,20 | -2,96% | - |
| 27.03.2026 | 27,10 | 27,15 | 26,70 | 27,00 | 0,00% | - |
| 26.03.2026 | 26,85 | 27,20 | 26,75 | 27,00 | 0,00% | - |
| 25.03.2026 | 26,85 | 27,05 | 26,20 | 27,00 | 0,75% | - |
| 24.03.2026 | 26,50 | 26,85 | 26,50 | 26,80 | 0,00% | - |
| 23.03.2026 | 26,20 | 26,85 | 26,20 | 26,80 | 0,75% | - |
| 20.03.2026 | 26,65 | 26,80 | 26,45 | 26,60 | 2,31% | - |
| 19.03.2026 | 26,65 | 26,75 | 26,00 | 26,00 | -2,62% | - |
| 18.03.2026 | 27,00 | 27,15 | 26,55 | 26,70 | 0,00% | - |
| 17.03.2026 | 26,50 | 27,05 | 26,50 | 26,70 | 0,00% | - |
| 16.03.2026 | 27,00 | 27,15 | 26,60 | 26,70 | 0,00% | - |
| 13.03.2026 | 27,00 | 27,20 | 26,65 | 26,70 | -1,11% | - |
| 12.03.2026 | 27,30 | 27,60 | 27,00 | 27,00 | -2,17% | - |
| 11.03.2026 | 27,70 | 27,80 | 27,45 | 27,60 | 0,00% | - |