37,100€
1,09%
Echtzeit-Aktienkurs Lanson-BCC
Bid:
Ask:
Aktienkurse zur Lanson-BCC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 36,70 | 37,00 | 36,50 | 37,00 | 0,82% | 158,00 |
| 17.07.2025 | 36,60 | 36,70 | 36,60 | 36,70 | 0,00% | 65,00 |
| 16.07.2025 | 36,90 | 36,90 | 36,70 | 36,70 | -0,54% | 89,00 |
| 15.07.2025 | 36,60 | 36,90 | 36,60 | 36,90 | 0,82% | 32,00 |
| 14.07.2025 | 36,50 | 36,60 | 36,50 | 36,60 | 0,00% | 37,00 |
| 11.07.2025 | 37,20 | 37,30 | 36,60 | 36,60 | -1,88% | 279,00 |
| 10.07.2025 | 37,50 | 37,50 | 36,80 | 37,30 | -0,53% | 181,00 |
| 09.07.2025 | 37,50 | 37,50 | 37,50 | 37,50 | 0,00% | 45,00 |
| 08.07.2025 | 37,90 | 37,90 | 37,50 | 37,50 | -1,06% | 83,00 |
| 07.07.2025 | 37,70 | 37,90 | 37,70 | 37,90 | 0,80% | 102,00 |
| 04.07.2025 | 37,20 | 37,60 | 37,20 | 37,60 | 1,08% | 221,00 |
| 03.07.2025 | 37,10 | 37,20 | 37,10 | 37,20 | 0,27% | 12,00 |
| 02.07.2025 | 37,40 | 37,50 | 37,10 | 37,10 | -0,80% | 231,00 |
| 01.07.2025 | 37,50 | 37,50 | 37,40 | 37,40 | 0,00% | 90,00 |
| 30.06.2025 | 37,70 | 37,70 | 37,40 | 37,40 | -0,27% | 148,00 |
| 27.06.2025 | 37,50 | 37,50 | 37,50 | 37,50 | 0,00% | 91,00 |
| 26.06.2025 | 37,60 | 37,60 | 37,50 | 37,50 | -0,27% | 55,00 |
| 25.06.2025 | 37,50 | 37,60 | 37,50 | 37,60 | 0,27% | 93,00 |
| 24.06.2025 | 36,00 | 37,50 | 36,00 | 37,50 | 4,17% | 243,00 |
| 23.06.2025 | 36,00 | 36,10 | 35,50 | 36,00 | 0,00% | 220,00 |
| 20.06.2025 | 36,00 | 36,00 | 35,40 | 36,00 | 0,00% | 271,00 |
| 19.06.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | 29,00 |
| 18.06.2025 | 36,30 | 36,60 | 36,00 | 36,00 | -0,55% | 823,00 |
| 17.06.2025 | 37,10 | 37,10 | 36,20 | 36,20 | -1,63% | 143,00 |
| 16.06.2025 | 36,60 | 37,30 | 36,60 | 36,80 | 1,10% | 108,00 |
| 13.06.2025 | 37,80 | 38,70 | 36,30 | 36,40 | -6,19% | 327,00 |
| 12.06.2025 | 38,90 | 38,90 | 38,40 | 38,80 | 1,31% | 320,00 |
| 11.06.2025 | 37,70 | 38,40 | 37,70 | 38,30 | 1,59% | 310,00 |
| 10.06.2025 | 37,60 | 37,70 | 37,60 | 37,70 | 0,27% | 40,00 |
| 09.06.2025 | 38,30 | 38,30 | 37,60 | 37,60 | -1,57% | 295,00 |
| 06.06.2025 | 38,60 | 38,60 | 38,20 | 38,20 | -0,78% | 165,00 |
| 05.06.2025 | 38,60 | 39,00 | 38,50 | 38,50 | -0,26% | 376,00 |
| 04.06.2025 | 36,90 | 38,60 | 36,90 | 38,60 | 4,61% | 586,00 |
| 03.06.2025 | 36,50 | 36,90 | 36,10 | 36,90 | 1,10% | 371,00 |
| 02.06.2025 | 37,00 | 37,00 | 36,50 | 36,50 | -1,08% | 71,00 |
| 30.05.2025 | 36,90 | 36,90 | 36,90 | 36,90 | 0,00% | 200,00 |
| 29.05.2025 | 36,50 | 36,90 | 36,50 | 36,90 | 1,10% | 99,00 |
| 28.05.2025 | 36,50 | 36,50 | 36,20 | 36,50 | 0,83% | 105,00 |
| 27.05.2025 | 36,50 | 36,50 | 36,20 | 36,20 | 0,00% | 12,00 |
| 26.05.2025 | 36,10 | 36,50 | 36,10 | 36,20 | 0,28% | 234,00 |
| 23.05.2025 | 36,50 | 36,50 | 35,90 | 36,10 | -0,28% | 434,00 |
| 22.05.2025 | 36,10 | 36,20 | 36,10 | 36,20 | 0,28% | 66,00 |
| 21.05.2025 | 35,70 | 36,10 | 35,70 | 36,10 | 0,00% | 219,00 |
| 20.05.2025 | 35,80 | 36,10 | 35,40 | 36,10 | 1,12% | 204,00 |
| 19.05.2025 | 35,90 | 36,00 | 35,70 | 35,70 | 0,56% | 226,00 |
| 16.05.2025 | 36,00 | 36,00 | 35,10 | 35,50 | -1,39% | 382,00 |
| 15.05.2025 | 35,60 | 36,00 | 35,50 | 36,00 | 1,12% | 177,00 |
| 14.05.2025 | 35,50 | 35,60 | 35,30 | 35,60 | 0,28% | 84,00 |
| 13.05.2025 | 35,00 | 35,50 | 35,00 | 35,50 | 1,43% | 143,00 |
| 12.05.2025 | 35,20 | 35,80 | 34,70 | 35,00 | -0,57% | 708,00 |
| 09.05.2025 | 35,88 | 35,94 | 35,20 | 35,20 | -1,90% | 450,00 |
| 08.05.2025 | 35,90 | 35,94 | 35,88 | 35,88 | -0,06% | 10,00 |
| 07.05.2025 | 36,10 | 36,10 | 35,90 | 35,90 | -0,14% | 134,00 |
| 06.05.2025 | 35,91 | 35,95 | 35,91 | 35,95 | 0,14% | 3,00 |
| 05.05.2025 | 35,90 | 36,00 | 35,90 | 35,90 | -0,28% | 47,00 |
| 02.05.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,84% | 90,00 |
| 30.04.2025 | 35,80 | 36,00 | 35,31 | 35,70 | -2,33% | 353,00 |
| 29.04.2025 | 36,50 | 36,55 | 36,50 | 36,55 | 0,14% | 111,00 |
| 28.04.2025 | 36,51 | 36,65 | 36,50 | 36,50 | 0,00% | 9,00 |
| 25.04.2025 | 36,20 | 36,50 | 36,00 | 36,50 | 0,83% | 393,00 |
| 24.04.2025 | 36,00 | 36,20 | 36,00 | 36,20 | 0,56% | 34,00 |
| 23.04.2025 | 35,21 | 36,30 | 35,21 | 36,00 | 0,56% | 197,00 |
| 22.04.2025 | 36,00 | 36,00 | 35,20 | 35,80 | -0,56% | 977,00 |
| 17.04.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | 1,00 |
| 16.04.2025 | 36,10 | 36,10 | 36,00 | 36,00 | 0,00% | 347,00 |
| 15.04.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,28% | 197,00 |
| 14.04.2025 | 36,00 | 36,00 | 35,90 | 35,90 | 0,28% | 19,00 |
| 11.04.2025 | 36,00 | 36,00 | 35,80 | 35,80 | 0,85% | 204,00 |
| 10.04.2025 | 35,70 | 35,70 | 35,50 | 35,50 | -0,14% | 50,00 |
| 09.04.2025 | 35,60 | 35,70 | 35,20 | 35,55 | -0,14% | 107,00 |
| 08.04.2025 | 35,30 | 35,70 | 35,20 | 35,60 | 0,85% | 52,00 |
| 07.04.2025 | 35,00 | 35,30 | 34,10 | 35,30 | 0,00% | 896,00 |
| 04.04.2025 | 36,40 | 36,40 | 35,30 | 35,30 | -2,75% | 287,00 |
| 03.04.2025 | 36,30 | 36,40 | 36,30 | 36,30 | -1,89% | 456,00 |
| 02.04.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | 278,00 |
| 01.04.2025 | 37,40 | 37,50 | 36,30 | 37,00 | -1,07% | 412,00 |
| 31.03.2025 | 37,70 | 37,70 | 37,40 | 37,40 | -1,06% | 191,00 |
| 28.03.2025 | 37,50 | 37,80 | 37,50 | 37,80 | 0,53% | 31,00 |
| 27.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | 1,00 |
| 26.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | 21,00 |
| 25.03.2025 | 37,40 | 37,90 | 37,40 | 37,40 | 0,00% | 319,00 |
| 24.03.2025 | 37,30 | 37,40 | 37,30 | 37,40 | 0,27% | 103,00 |
| 21.03.2025 | 37,30 | 37,70 | 37,30 | 37,30 | 0,00% | 345,00 |
| 20.03.2025 | 37,40 | 37,40 | 37,30 | 37,30 | -1,06% | 121,00 |
| 19.03.2025 | 36,50 | 37,70 | 36,50 | 37,70 | 3,29% | 454,00 |
| 18.03.2025 | 36,40 | 36,50 | 36,40 | 36,50 | 0,27% | 11,00 |
| 17.03.2025 | 36,00 | 36,40 | 35,90 | 36,40 | 1,11% | 217,00 |
| 14.03.2025 | 36,10 | 36,40 | 36,00 | 36,00 | 0,00% | 159,00 |
| 13.03.2025 | 37,20 | 37,20 | 35,60 | 36,00 | -2,96% | 386,00 |
| 12.03.2025 | 36,90 | 37,30 | 36,90 | 37,10 | 0,54% | 521,00 |
| 11.03.2025 | 35,20 | 37,10 | 35,20 | 36,90 | 3,07% | 597,00 |
| 10.03.2025 | 36,30 | 36,30 | 35,80 | 35,80 | -1,10% | 366,00 |
| 07.03.2025 | 37,00 | 37,00 | 36,20 | 36,20 | -2,16% | 186,00 |
| 06.03.2025 | 37,10 | 37,10 | 37,00 | 37,00 | -0,27% | 143,00 |
| 05.03.2025 | 36,70 | 37,40 | 36,70 | 37,10 | 0,82% | 280,00 |
| 04.03.2025 | 38,00 | 38,00 | 35,80 | 36,80 | -3,16% | 814,00 |
| 03.03.2025 | 37,20 | 38,00 | 37,20 | 38,00 | 2,43% | 443,00 |
| 28.02.2025 | 37,10 | 37,70 | 37,10 | 37,10 | 0,00% | 137,00 |
| 27.02.2025 | 37,80 | 37,80 | 37,10 | 37,10 | -1,59% | 276,00 |
| 26.02.2025 | 37,60 | 37,70 | 37,50 | 37,70 | 0,53% | 61,00 |