27,100€
3,04%
Echtzeit-Aktienkurs Lanson-BCC
Bid:
Ask:
Aktienkurse zur Lanson-BCC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 27,40 | 27,90 | 27,30 | 27,60 | 2,99% | - |
| 09.03.2026 | 26,70 | 27,90 | 26,70 | 26,80 | -3,25% | - |
| 06.03.2026 | 28,30 | 28,30 | 27,65 | 27,70 | -1,42% | - |
| 05.03.2026 | 27,95 | 28,40 | 27,85 | 28,10 | 0,36% | - |
| 04.03.2026 | 27,70 | 28,35 | 27,70 | 28,00 | 3,32% | - |
| 03.03.2026 | 28,05 | 28,30 | 27,10 | 27,10 | -3,90% | - |
| 02.03.2026 | 28,40 | 28,90 | 28,10 | 28,20 | -1,40% | - |
| 27.02.2026 | 29,20 | 29,20 | 28,60 | 28,60 | -1,21% | - |
| 26.02.2026 | 29,70 | 29,70 | 28,95 | 28,95 | -2,53% | - |
| 25.02.2026 | 29,80 | 29,90 | 29,60 | 29,70 | -0,34% | - |
| 24.02.2026 | 29,55 | 29,85 | 29,40 | 29,80 | 1,02% | - |
| 23.02.2026 | 30,05 | 30,05 | 29,45 | 29,50 | -1,99% | - |
| 20.02.2026 | 29,85 | 30,15 | 29,65 | 30,10 | 1,01% | - |
| 19.02.2026 | 29,70 | 29,85 | 29,60 | 29,80 | 0,34% | - |
| 18.02.2026 | 30,10 | 30,15 | 29,60 | 29,70 | -1,16% | - |
| 17.02.2026 | 29,75 | 30,05 | 29,70 | 30,05 | 0,84% | - |
| 16.02.2026 | 29,75 | 29,90 | 29,70 | 29,80 | 0,34% | - |
| 13.02.2026 | 29,60 | 29,80 | 29,60 | 29,70 | 2,77% | - |
| 12.02.2026 | 29,25 | 29,85 | 28,90 | 28,90 | 1,40% | - |
| 11.02.2026 | 29,55 | 29,55 | 28,50 | 28,50 | -3,39% | - |
| 10.02.2026 | 29,35 | 29,80 | 29,35 | 29,50 | 0,68% | - |
| 09.02.2026 | 29,75 | 29,90 | 29,05 | 29,30 | 1,03% | - |
| 06.02.2026 | 29,95 | 29,95 | 29,00 | 29,00 | -0,68% | - |
| 05.02.2026 | 29,90 | 30,10 | 29,20 | 29,20 | -2,34% | - |
| 04.02.2026 | 30,10 | 30,10 | 29,80 | 29,90 | 2,05% | - |
| 03.02.2026 | 30,10 | 30,10 | 29,30 | 29,30 | -2,50% | - |
| 02.02.2026 | 29,90 | 30,05 | 29,85 | 30,05 | 0,00% | - |
| 30.01.2026 | 30,60 | 30,60 | 29,80 | 30,05 | -1,80% | - |
| 29.01.2026 | 30,50 | 30,70 | 30,50 | 30,60 | 0,33% | - |
| 28.01.2026 | 30,25 | 30,55 | 30,20 | 30,50 | 0,99% | - |
| 27.01.2026 | 30,65 | 30,85 | 30,20 | 30,20 | 1,34% | - |
| 26.01.2026 | 30,50 | 30,80 | 29,80 | 29,80 | 0,34% | - |
| 23.01.2026 | 31,65 | 31,80 | 29,70 | 29,70 | -3,57% | - |
| 22.01.2026 | 31,85 | 31,90 | 30,65 | 30,80 | -3,14% | - |
| 21.01.2026 | 32,75 | 32,85 | 31,80 | 31,80 | -2,75% | - |
| 20.01.2026 | 32,65 | 33,00 | 32,65 | 32,70 | 2,51% | - |
| 19.01.2026 | 32,10 | 32,80 | 31,90 | 31,90 | -1,24% | - |
| 16.01.2026 | 32,55 | 32,75 | 32,25 | 32,30 | -0,62% | - |
| 15.01.2026 | 32,45 | 32,65 | 32,30 | 32,50 | 0,31% | - |
| 14.01.2026 | 32,20 | 32,65 | 31,50 | 32,40 | 0,62% | - |
| 13.01.2026 | 33,30 | 33,35 | 31,90 | 32,20 | -3,30% | - |
| 12.01.2026 | 33,35 | 33,45 | 33,25 | 33,30 | 2,15% | - |
| 09.01.2026 | 33,40 | 33,60 | 32,60 | 32,60 | -1,21% | - |
| 08.01.2026 | 33,20 | 33,65 | 33,00 | 33,00 | 0,30% | - |
| 07.01.2026 | 32,95 | 33,50 | 32,90 | 32,90 | 0,92% | - |
| 06.01.2026 | 33,20 | 33,20 | 32,60 | 32,60 | 0,00% | - |
| 05.01.2026 | 32,50 | 33,15 | 32,50 | 32,60 | 2,19% | - |
| 02.01.2026 | 31,65 | 32,70 | 31,60 | 31,90 | 3,57% | - |
| 30.12.2025 | 31,35 | 31,65 | 30,80 | 30,80 | 0,33% | - |
| 29.12.2025 | 30,70 | 31,50 | 30,70 | 30,70 | -0,32% | - |
| 23.12.2025 | 30,80 | 31,60 | 30,80 | 30,80 | -2,53% | - |
| 22.12.2025 | 31,95 | 32,15 | 31,25 | 31,60 | -1,10% | - |
| 19.12.2025 | 32,10 | 32,10 | 31,75 | 31,95 | 0,31% | - |
| 18.12.2025 | 32,05 | 32,05 | 31,75 | 31,85 | 0,47% | - |
| 17.12.2025 | 31,80 | 31,95 | 31,15 | 31,70 | 0,16% | - |
| 16.12.2025 | 31,85 | 31,85 | 30,90 | 31,65 | -3,51% | - |
| 15.12.2025 | 31,75 | 32,80 | 31,65 | 32,80 | 3,31% | 20,00 |
| 12.12.2025 | 31,75 | 31,90 | 31,65 | 31,75 | -0,78% | - |
| 11.12.2025 | 31,70 | 32,00 | 31,65 | 32,00 | -0,78% | - |
| 10.12.2025 | 32,35 | 32,35 | 32,25 | 32,25 | 2,06% | - |