35,950€
-0,96%
Echtzeit-Aktienkurs Lanson-BCC
Bid:
Ask:
Aktienkurse zur Lanson-BCC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 36,35 | 36,60 | 35,90 | 35,95 | -0,96% | - |
| 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 |
| 25.02.2025 | 37,80 | 37,80 | 37,50 | 37,50 | -0,79% | 129,00 |
| 24.02.2025 | 37,00 | 37,80 | 37,00 | 37,80 | 2,16% | 328,00 |
| 21.02.2025 | 35,90 | 37,00 | 35,80 | 37,00 | 3,06% | 465,00 |
| 20.02.2025 | 35,10 | 36,00 | 35,10 | 35,90 | 1,70% | 170,00 |
| 19.02.2025 | 35,40 | 35,50 | 35,30 | 35,30 | -0,28% | 30,00 |
| 18.02.2025 | 35,40 | 35,40 | 35,30 | 35,40 | 0,00% | 69,00 |
| 17.02.2025 | 35,00 | 35,40 | 35,00 | 35,40 | 1,14% | 730,00 |
| 14.02.2025 | 35,50 | 35,60 | 35,00 | 35,00 | -1,41% | 329,00 |
| 13.02.2025 | 35,50 | 35,60 | 35,50 | 35,50 | 0,00% | 48,00 |
| 12.02.2025 | 35,90 | 35,90 | 35,50 | 35,50 | -1,11% | 106,00 |
| 11.02.2025 | 35,90 | 36,00 | 35,90 | 35,90 | 0,00% | 39,00 |
| 10.02.2025 | 35,60 | 36,00 | 35,60 | 35,90 | 0,84% | 290,00 |
| 07.02.2025 | 35,50 | 35,60 | 35,50 | 35,60 | 0,56% | 85,00 |
| 06.02.2025 | 35,50 | 35,50 | 35,40 | 35,40 | 0,00% | 19,00 |
| 05.02.2025 | 35,60 | 35,90 | 35,40 | 35,40 | -0,56% | 80,00 |
| 04.02.2025 | 35,30 | 35,60 | 35,20 | 35,60 | 0,85% | 102,00 |
| 03.02.2025 | 35,60 | 35,60 | 35,30 | 35,30 | -0,56% | 349,00 |
| 31.01.2025 | 35,30 | 35,60 | 35,30 | 35,50 | 0,00% | 143,00 |
| 30.01.2025 | 35,60 | 35,60 | 35,50 | 35,50 | -0,28% | 56,00 |
| 29.01.2025 | 35,30 | 35,60 | 35,30 | 35,60 | 1,14% | 194,00 |
| 28.01.2025 | 35,70 | 35,80 | 35,20 | 35,20 | -1,40% | 120,00 |
| 27.01.2025 | 35,70 | 36,00 | 35,70 | 35,70 | -0,28% | 105,00 |
| 24.01.2025 | 34,70 | 35,80 | 34,60 | 35,80 | 3,17% | 308,00 |
| 23.01.2025 | 34,50 | 35,10 | 34,40 | 34,70 | 0,58% | 120,00 |
| 22.01.2025 | 34,30 | 34,60 | 34,30 | 34,50 | 0,00% | 306,00 |
| 21.01.2025 | 34,70 | 35,00 | 34,50 | 34,50 | -0,86% | 700,00 |
| 20.01.2025 | 34,80 | 34,80 | 34,70 | 34,80 | 0,29% | 68,00 |
| 17.01.2025 | 34,70 | 35,60 | 34,60 | 34,70 | 0,29% | 404,00 |
| 16.01.2025 | 34,10 | 34,60 | 33,30 | 34,60 | 1,76% | 589,00 |
| 15.01.2025 | 33,70 | 34,10 | 33,70 | 34,00 | -0,87% | 462,00 |
| 14.01.2025 | 34,90 | 34,90 | 34,10 | 34,30 | -1,72% | 171,00 |
| 13.01.2025 | 33,90 | 34,90 | 33,90 | 34,90 | 1,75% | 365,00 |
| 10.01.2025 | 34,40 | 34,40 | 32,00 | 34,30 | -0,29% | 1.583,00 |
| 09.01.2025 | 34,20 | 34,40 | 34,20 | 34,40 | 0,58% | 84,00 |
| 08.01.2025 | 34,40 | 34,40 | 34,00 | 34,20 | -0,29% | 217,00 |
| 07.01.2025 | 35,00 | 35,10 | 34,30 | 34,30 | -2,00% | 372,00 |
| 06.01.2025 | 35,20 | 35,30 | 34,00 | 35,00 | -0,57% | 557,00 |
| 03.01.2025 | 35,40 | 35,40 | 35,20 | 35,20 | 0,00% | 73,00 |
| 02.01.2025 | 35,00 | 35,40 | 35,00 | 35,20 | 0,57% | 104,00 |
| 31.12.2024 | 35,10 | 35,10 | 35,00 | 35,00 | 0,00% | 116,00 |
| 30.12.2024 | 35,10 | 35,20 | 35,00 | 35,00 | -0,28% | 493,00 |
| 27.12.2024 | 36,10 | 36,10 | 35,10 | 35,10 | -2,77% | 197,00 |
| 24.12.2024 | 36,70 | 36,70 | 36,10 | 36,10 | -1,63% | 12,00 |
| 23.12.2024 | 35,90 | 37,60 | 35,90 | 36,70 | 3,09% | 86,00 |
| 20.12.2024 | 35,80 | 38,00 | 34,90 | 35,60 | 1,71% | 774,00 |
| 19.12.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 37,00 |
| 18.12.2024 | 34,60 | 35,00 | 34,60 | 35,00 | 1,16% | 100,00 |
| 17.12.2024 | 34,20 | 34,60 | 34,20 | 34,60 | 1,17% | 102,00 |
| 16.12.2024 | 34,00 | 34,60 | 33,80 | 34,20 | -0,58% | 5.806,00 |
| 13.12.2024 | 34,00 | 34,70 | 34,00 | 34,40 | 1,18% | 238,00 |
| 12.12.2024 | 34,90 | 34,90 | 34,00 | 34,00 | -2,86% | 327,00 |
| 11.12.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 271,00 |
| 10.12.2024 | 34,50 | 35,00 | 34,50 | 35,00 | 1,74% | 175,00 |
| 09.12.2024 | 33,80 | 34,40 | 33,60 | 34,40 | 2,38% | 345,00 |
| 06.12.2024 | 34,30 | 34,40 | 33,60 | 33,60 | -2,04% | 227,00 |
| 05.12.2024 | 34,20 | 34,30 | 34,20 | 34,30 | 0,29% | 35,00 |
| 04.12.2024 | 34,30 | 34,30 | 34,20 | 34,20 | -0,29% | 50,00 |
| 03.12.2024 | 34,30 | 34,30 | 33,50 | 34,30 | 0,29% | 957,00 |
| 02.12.2024 | 35,40 | 35,40 | 34,20 | 34,20 | -3,12% | 317,00 |
| 29.11.2024 | 36,50 | 36,50 | 35,20 | 35,30 | -3,02% | 326,00 |
| 28.11.2024 | 36,40 | 36,50 | 36,40 | 36,40 | -0,27% | 72,00 |
| 27.11.2024 | 35,00 | 36,50 | 35,00 | 36,50 | 4,29% | 570,00 |
| 26.11.2024 | 34,50 | 35,00 | 34,00 | 35,00 | 1,16% | 646,00 |
| 25.11.2024 | 35,90 | 36,20 | 34,50 | 34,60 | -3,35% | 707,00 |
| 22.11.2024 | 34,90 | 35,80 | 33,80 | 35,80 | 2,87% | 1.052,00 |
| 21.11.2024 | 35,90 | 35,90 | 34,80 | 34,80 | -3,06% | 828,00 |
| 20.11.2024 | 36,50 | 36,50 | 35,90 | 35,90 | -1,64% | 298,00 |
| 19.11.2024 | 36,90 | 36,90 | 36,50 | 36,50 | -1,08% | 230,00 |
| 18.11.2024 | 36,90 | 37,10 | 36,90 | 36,90 | -0,27% | 36,00 |
| 15.11.2024 | 37,00 | 37,10 | 36,70 | 37,00 | 0,00% | 1.011,00 |
| 14.11.2024 | 38,00 | 38,00 | 36,90 | 37,00 | -2,63% | 750,00 |
| 13.11.2024 | 37,70 | 38,10 | 37,50 | 38,00 | 0,53% | 519,00 |