35,550€
1,57%
Echtzeit-Aktienkurs Lanson-BCC
Bid:
Ask:
Aktienkurse zur Lanson-BCC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 35,20 | 35,80 | 35,20 | 35,65 | 1,86% | - |
| 14.10.2025 | 35,70 | 36,00 | 35,00 | 35,00 | -1,69% | 389,00 |
| 13.10.2025 | 35,40 | 35,70 | 35,40 | 35,60 | 1,71% | 403,00 |
| 10.10.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | 220,00 |
| 09.10.2025 | 34,70 | 34,80 | 34,40 | 34,80 | 0,29% | 70,00 |
| 08.10.2025 | 35,30 | 35,30 | 34,50 | 34,70 | -1,70% | 198,00 |
| 07.10.2025 | 35,50 | 35,50 | 34,80 | 35,30 | -0,56% | 300,00 |
| 06.10.2025 | 35,50 | 35,50 | 34,90 | 35,50 | 0,00% | 293,00 |
| 03.10.2025 | 34,60 | 35,50 | 34,50 | 35,50 | 2,90% | 330,00 |
| 02.10.2025 | 34,90 | 34,90 | 34,50 | 34,50 | -1,15% | 139,00 |
| 01.10.2025 | 34,00 | 36,50 | 34,00 | 34,90 | 2,65% | 1.014,00 |
| 30.09.2025 | 33,90 | 34,60 | 33,90 | 34,00 | 0,29% | 669,00 |
| 29.09.2025 | 32,30 | 34,00 | 32,30 | 33,90 | 5,61% | 1.325,00 |
| 26.09.2025 | 33,20 | 34,00 | 32,00 | 32,10 | -2,43% | 2.385,00 |
| 25.09.2025 | 34,90 | 34,90 | 32,90 | 32,90 | -6,00% | 1.790,00 |
| 24.09.2025 | 35,30 | 35,40 | 35,00 | 35,00 | -0,85% | 115,00 |
| 23.09.2025 | 35,30 | 35,30 | 35,00 | 35,30 | -0,28% | 263,00 |
| 22.09.2025 | 35,70 | 35,70 | 35,40 | 35,40 | -1,12% | 150,00 |
| 19.09.2025 | 36,00 | 36,00 | 35,80 | 35,80 | -0,83% | 87,00 |
| 18.09.2025 | 35,90 | 36,10 | 35,70 | 36,10 | 0,28% | 114,00 |
| 17.09.2025 | 36,20 | 36,20 | 36,00 | 36,00 | -0,83% | 101,00 |
| 16.09.2025 | 36,20 | 36,30 | 36,00 | 36,30 | 0,28% | 115,00 |
| 15.09.2025 | 36,10 | 36,70 | 36,10 | 36,20 | -1,09% | 1.308,00 |
| 12.09.2025 | 36,50 | 36,60 | 36,50 | 36,60 | 0,27% | 179,00 |
| 11.09.2025 | 36,20 | 36,60 | 36,20 | 36,50 | 0,83% | 266,00 |
| 10.09.2025 | 36,70 | 37,00 | 36,20 | 36,20 | -1,36% | 2.712,00 |
| 09.09.2025 | 35,90 | 36,70 | 35,85 | 36,70 | 2,23% | 706,00 |
| 08.09.2025 | 37,20 | 37,20 | 35,40 | 35,90 | -3,49% | 1.259,00 |
| 05.09.2025 | 37,30 | 37,50 | 37,20 | 37,20 | -0,27% | 254,00 |
| 04.09.2025 | 37,20 | 37,30 | 37,20 | 37,30 | 0,27% | 57,00 |
| 03.09.2025 | 37,20 | 37,50 | 37,20 | 37,20 | 0,00% | 231,00 |
| 02.09.2025 | 37,40 | 37,40 | 37,20 | 37,20 | -0,53% | 53,00 |
| 01.09.2025 | 37,20 | 37,40 | 37,20 | 37,40 | 0,54% | 274,00 |
| 29.08.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | 79,00 |
| 28.08.2025 | 36,90 | 37,20 | 36,90 | 37,20 | 0,81% | 51,00 |
| 27.08.2025 | 37,00 | 37,10 | 36,90 | 36,90 | -0,27% | 21,00 |
| 26.08.2025 | 36,90 | 37,00 | 36,90 | 37,00 | 0,00% | 90,00 |
| 25.08.2025 | 36,90 | 37,00 | 36,80 | 37,00 | 0,27% | 204,00 |
| 22.08.2025 | 35,60 | 36,90 | 35,60 | 36,90 | 3,65% | 28,00 |
| 21.08.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | 1,00 |
| 20.08.2025 | 36,50 | 36,50 | 35,60 | 35,60 | -2,47% | 15,00 |
| 19.08.2025 | 36,90 | 36,90 | 36,20 | 36,50 | 1,39% | 350,00 |
| 18.08.2025 | 35,80 | 36,00 | 35,80 | 36,00 | 0,28% | 114,00 |
| 15.08.2025 | 35,90 | 36,10 | 35,90 | 35,90 | 0,28% | 56,00 |
| 14.08.2025 | 36,00 | 36,10 | 35,80 | 35,80 | -0,83% | 144,00 |
| 13.08.2025 | 35,50 | 36,10 | 35,50 | 36,10 | 1,40% | 139,00 |
| 12.08.2025 | 35,50 | 35,90 | 35,30 | 35,60 | 0,28% | 12,00 |
| 11.08.2025 | 35,90 | 35,90 | 35,30 | 35,50 | -1,11% | 110,00 |
| 08.08.2025 | 36,10 | 36,10 | 35,60 | 35,90 | -0,55% | 499,00 |
| 07.08.2025 | 35,80 | 36,10 | 35,80 | 36,10 | 0,84% | 88,00 |
| 06.08.2025 | 35,50 | 35,80 | 35,50 | 35,80 | 0,85% | 79,00 |
| 05.08.2025 | 36,10 | 36,40 | 35,50 | 35,50 | -1,93% | 1.130,00 |
| 04.08.2025 | 36,20 | 36,80 | 36,00 | 36,20 | -1,09% | 925,00 |
| 01.08.2025 | 36,50 | 36,60 | 36,50 | 36,60 | 0,27% | 888,00 |
| 31.07.2025 | 36,20 | 36,90 | 36,20 | 36,50 | 0,27% | 531,00 |
| 30.07.2025 | 36,90 | 37,00 | 36,40 | 36,40 | -1,36% | 379,00 |
| 29.07.2025 | 37,20 | 37,20 | 36,20 | 36,90 | -0,54% | 658,00 |
| 28.07.2025 | 37,80 | 37,80 | 37,10 | 37,10 | -1,85% | 433,00 |
| 25.07.2025 | 37,50 | 37,80 | 37,20 | 37,80 | 0,80% | 97,00 |
| 24.07.2025 | 37,50 | 37,60 | 37,50 | 37,50 | 0,00% | 45,00 |
| 23.07.2025 | 37,50 | 37,50 | 37,50 | 37,50 | 0,00% | 176,00 |
| 22.07.2025 | 37,50 | 37,50 | 37,20 | 37,50 | 0,00% | 133,00 |
| 21.07.2025 | 37,00 | 37,50 | 36,70 | 37,50 | 1,35% | 141,00 |
| 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 |