29,800€
0,34%
Echtzeit-Aktienkurs Lanson-BCC
Bid:
Ask:
Aktienkurse zur Lanson-BCC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 29,70 | 29,80 | 29,70 | 29,75 | 0,17% | - |
| 13.02.2026 | 29,60 | 29,70 | 29,60 | 29,70 | 0,34% | 41,00 |
| 12.02.2026 | 29,90 | 30,10 | 29,60 | 29,60 | 1,37% | 406,00 |
| 11.02.2026 | 29,50 | 29,50 | 29,20 | 29,20 | -1,02% | 400,00 |
| 10.02.2026 | 29,50 | 29,80 | 29,50 | 29,50 | 0,00% | 118,00 |
| 09.02.2026 | 29,70 | 29,80 | 29,00 | 29,50 | -0,67% | 519,00 |
| 06.02.2026 | 29,90 | 29,90 | 29,60 | 29,70 | -0,67% | 169,00 |
| 05.02.2026 | 29,90 | 30,00 | 29,90 | 29,90 | 0,00% | 370,00 |
| 04.02.2026 | 30,00 | 30,10 | 29,60 | 29,90 | -0,33% | 741,00 |
| 03.02.2026 | 29,90 | 30,00 | 29,80 | 30,00 | 0,00% | 231,00 |
| 02.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 289,00 |
| 30.01.2026 | 30,50 | 30,50 | 29,70 | 30,00 | -1,96% | 1.129,00 |
| 29.01.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,82% | 38,00 |
| 28.01.2026 | 30,20 | 30,50 | 30,20 | 30,35 | 0,50% | - |
| 27.01.2026 | 30,70 | 30,70 | 30,10 | 30,20 | -1,31% | 416,00 |
| 26.01.2026 | 30,50 | 31,00 | 30,50 | 30,60 | 0,33% | 998,00 |
| 23.01.2026 | 31,60 | 31,70 | 30,50 | 30,50 | -3,48% | 407,00 |
| 22.01.2026 | 31,80 | 31,80 | 30,30 | 31,60 | -0,63% | 610,00 |
| 21.01.2026 | 32,60 | 32,70 | 31,80 | 31,80 | -2,75% | 368,00 |
| 20.01.2026 | 32,70 | 32,70 | 32,60 | 32,70 | 0,00% | 205,00 |
| 19.01.2026 | 32,30 | 32,70 | 32,30 | 32,70 | 1,24% | 115,00 |
| 16.01.2026 | 32,50 | 32,50 | 32,30 | 32,30 | -0,62% | 100,00 |
| 15.01.2026 | 32,40 | 32,50 | 32,40 | 32,50 | 0,31% | 95,00 |
| 14.01.2026 | 32,10 | 32,50 | 32,10 | 32,40 | 0,62% | 77,00 |
| 13.01.2026 | 32,90 | 32,90 | 31,30 | 32,20 | -3,30% | 829,00 |
| 12.01.2026 | 33,30 | 33,30 | 33,30 | 33,30 | 0,00% | 61,00 |
| 09.01.2026 | 33,50 | 33,60 | 33,30 | 33,30 | -0,60% | 347,00 |
| 08.01.2026 | 33,30 | 33,50 | 33,30 | 33,50 | 0,60% | 105,00 |
| 07.01.2026 | 33,00 | 33,90 | 32,90 | 33,30 | 1,22% | 228,00 |
| 06.01.2026 | 32,90 | 33,00 | 32,90 | 32,90 | 0,00% | 107,00 |
| 05.01.2026 | 32,70 | 33,40 | 32,30 | 32,90 | 0,61% | 235,00 |
| 02.01.2026 | 32,30 | 32,70 | 31,90 | 32,70 | 2,19% | 141,00 |
| 31.12.2025 | 31,90 | 32,00 | 31,60 | 32,00 | 1,91% | 1.130,00 |
| 30.12.2025 | 31,40 | 31,50 | 31,40 | 31,40 | 0,64% | 319,00 |
| 29.12.2025 | 31,30 | 31,30 | 31,10 | 31,20 | 0,00% | 284,00 |
| 24.12.2025 | 31,20 | 31,30 | 30,90 | 31,20 | -0,32% | 359,00 |
| 23.12.2025 | 31,50 | 31,60 | 31,20 | 31,30 | -0,63% | 174,00 |
| 22.12.2025 | 32,20 | 32,20 | 31,30 | 31,50 | -1,87% | 1.052,00 |
| 19.12.2025 | 31,90 | 32,10 | 31,80 | 32,10 | 0,94% | 703,00 |
| 18.12.2025 | 31,80 | 31,90 | 31,80 | 31,80 | 0,00% | 97,00 |
| 17.12.2025 | 31,60 | 31,80 | 31,20 | 31,80 | 0,63% | 999,00 |
| 16.12.2025 | 31,80 | 31,80 | 30,70 | 31,60 | -0,63% | 1.001,00 |
| 15.12.2025 | 31,70 | 31,80 | 31,70 | 31,80 | 0,00% | 545,00 |
| 12.12.2025 | 31,80 | 31,80 | 31,70 | 31,80 | 0,00% | 131,00 |
| 11.12.2025 | 32,20 | 32,20 | 31,70 | 31,80 | -1,55% | 206,00 |
| 10.12.2025 | 32,30 | 32,30 | 32,30 | 32,30 | 0,00% | 7,00 |
| 09.12.2025 | 32,40 | 32,40 | 31,80 | 32,30 | -0,31% | 242,00 |
| 08.12.2025 | 32,90 | 33,20 | 31,40 | 32,40 | -1,52% | 840,00 |
| 05.12.2025 | 33,10 | 33,20 | 32,90 | 32,90 | -0,60% | 134,00 |
| 04.12.2025 | 33,70 | 33,80 | 33,10 | 33,10 | -1,78% | 129,00 |
| 03.12.2025 | 33,70 | 33,70 | 33,10 | 33,70 | 0,00% | 142,00 |
| 02.12.2025 | 33,50 | 34,30 | 33,00 | 33,70 | 0,30% | 350,00 |
| 01.12.2025 | 33,80 | 33,90 | 33,60 | 33,60 | -0,59% | 154,00 |
| 28.11.2025 | 33,70 | 33,90 | 32,30 | 33,80 | 0,30% | 833,00 |
| 27.11.2025 | 33,30 | 33,70 | 33,30 | 33,70 | 1,20% | 171,00 |
| 26.11.2025 | 34,00 | 34,00 | 32,10 | 33,30 | -2,06% | 543,00 |
| 25.11.2025 | 33,50 | 34,00 | 33,50 | 34,00 | 1,49% | 142,00 |
| 24.11.2025 | 33,60 | 33,60 | 33,50 | 33,50 | -0,30% | 142,00 |
| 21.11.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 206,00 |
| 20.11.2025 | 33,80 | 33,80 | 33,20 | 33,60 | 1,51% | 220,00 |
| 19.11.2025 | 33,20 | 33,20 | 33,10 | 33,10 | -0,30% | 233,00 |
| 18.11.2025 | 33,10 | 33,20 | 33,00 | 33,20 | 0,30% | 484,00 |
| 17.11.2025 | 33,00 | 33,10 | 32,90 | 33,10 | 0,30% | 98,00 |
| 14.11.2025 | 33,20 | 33,30 | 32,50 | 33,00 | -0,60% | 302,00 |
| 13.11.2025 | 33,40 | 33,50 | 33,20 | 33,20 | -0,60% | 121,00 |
| 12.11.2025 | 33,80 | 33,80 | 33,40 | 33,40 | -0,89% | 87,00 |
| 11.11.2025 | 33,80 | 33,80 | 33,70 | 33,70 | -0,30% | 76,00 |
| 10.11.2025 | 33,50 | 34,00 | 33,50 | 33,80 | 0,90% | 205,00 |
| 07.11.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 0,00% | 90,00 |
| 06.11.2025 | 33,60 | 33,60 | 33,50 | 33,50 | -0,30% | 55,00 |
| 05.11.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 15,00 |
| 04.11.2025 | 33,30 | 33,60 | 33,30 | 33,60 | 1,20% | 171,00 |
| 03.11.2025 | 34,00 | 34,00 | 33,20 | 33,20 | -2,35% | 215,00 |
| 31.10.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | 106,00 |
| 30.10.2025 | 34,40 | 34,40 | 33,20 | 34,00 | -1,45% | 420,00 |
| 29.10.2025 | 34,30 | 34,50 | 33,10 | 34,50 | 0,88% | 493,00 |
| 28.10.2025 | 35,00 | 35,10 | 34,20 | 34,20 | -2,29% | 254,00 |
| 27.10.2025 | 34,60 | 35,40 | 34,50 | 35,00 | 0,00% | 487,00 |
| 24.10.2025 | 34,90 | 35,00 | 34,90 | 35,00 | 0,29% | 36,00 |
| 23.10.2025 | 35,00 | 35,00 | 34,90 | 34,90 | -0,29% | 46,00 |
| 22.10.2025 | 34,20 | 35,00 | 34,20 | 35,00 | 1,74% | 149,00 |
| 21.10.2025 | 35,00 | 35,00 | 34,40 | 34,40 | -1,71% | 295,00 |
| 20.10.2025 | 36,10 | 36,10 | 35,00 | 35,00 | -3,31% | 259,00 |
| 17.10.2025 | 35,60 | 36,20 | 35,50 | 36,20 | 1,69% | 423,00 |
| 16.10.2025 | 35,40 | 35,90 | 35,20 | 35,60 | 0,85% | 163,00 |
| 15.10.2025 | 35,10 | 36,20 | 35,00 | 35,30 | 0,86% | 551,00 |
| 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 |