36,800€
5,14%
Echtzeit-Aktienkurs Lanson-BCC
Bid:
Ask:
Aktienkurse zur Lanson-BCC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,99% | 1.052,00 |
| 21.11.2024 | 35,90 | 35,90 | 35,10 | 35,10 | -2,23% | - |
| 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 |
| 12.11.2024 | 38,30 | 38,30 | 37,10 | 37,80 | -0,79% | 840,00 |
| 11.11.2024 | 38,80 | 38,90 | 38,10 | 38,10 | -1,80% | 452,00 |
| 08.11.2024 | 39,40 | 39,40 | 38,80 | 38,80 | -2,51% | 262,00 |
| 07.11.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | 1,00 |
| 06.11.2024 | 39,70 | 39,80 | 39,70 | 39,80 | 0,25% | 35,00 |
| 05.11.2024 | 39,70 | 39,80 | 39,70 | 39,70 | 0,00% | 52,00 |
| 04.11.2024 | 39,80 | 39,80 | 39,10 | 39,70 | -0,25% | 227,00 |
| 01.11.2024 | 39,60 | 39,80 | 39,60 | 39,80 | 0,76% | 42,00 |
| 31.10.2024 | 39,50 | 39,60 | 39,50 | 39,50 | -0,25% | 86,00 |
| 30.10.2024 | 39,60 | 39,60 | 39,40 | 39,60 | 0,25% | 75,00 |
| 29.10.2024 | 39,60 | 39,60 | 39,30 | 39,50 | -1,00% | 285,00 |
| 28.10.2024 | 40,20 | 40,20 | 39,90 | 39,90 | -0,99% | 198,00 |
| 25.10.2024 | 40,40 | 40,40 | 40,30 | 40,30 | -0,25% | 39,00 |
| 24.10.2024 | 40,10 | 40,40 | 40,00 | 40,40 | 1,00% | 222,00 |
| 23.10.2024 | 40,10 | 40,50 | 40,00 | 40,00 | 0,00% | 326,00 |
| 22.10.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | 21,00 |
| 21.10.2024 | 40,30 | 40,40 | 40,00 | 40,00 | -1,48% | 438,00 |
| 18.10.2024 | 40,90 | 40,90 | 40,00 | 40,60 | -0,98% | 799,00 |
| 17.10.2024 | 40,70 | 41,00 | 40,20 | 41,00 | 0,99% | 346,00 |
| 16.10.2024 | 40,80 | 40,80 | 40,60 | 40,60 | -0,73% | 195,00 |
| 15.10.2024 | 41,20 | 41,20 | 40,90 | 40,90 | -0,24% | - |
| 14.10.2024 | 41,00 | 41,30 | 40,80 | 41,00 | -0,24% | 348,00 |
| 11.10.2024 | 41,00 | 41,50 | 41,00 | 41,10 | 0,74% | 315,00 |
| 10.10.2024 | 40,20 | 41,40 | 40,20 | 40,80 | 1,49% | 308,00 |
| 09.10.2024 | 40,30 | 40,40 | 40,20 | 40,20 | -0,25% | 256,00 |
| 08.10.2024 | 40,90 | 41,00 | 40,30 | 40,30 | -1,71% | 269,00 |
| 07.10.2024 | 41,40 | 41,40 | 40,40 | 41,00 | -0,73% | 312,00 |
| 04.10.2024 | 40,50 | 41,30 | 40,50 | 41,30 | 1,98% | 229,00 |
| 03.10.2024 | 41,00 | 41,40 | 40,50 | 40,50 | -2,17% | 603,00 |
| 02.10.2024 | 41,30 | 41,40 | 41,30 | 41,40 | 0,24% | 53,00 |
| 01.10.2024 | 41,30 | 41,40 | 41,00 | 41,30 | 0,00% | 252,00 |
| 30.09.2024 | 41,50 | 41,50 | 41,00 | 41,30 | -0,24% | 549,00 |
| 27.09.2024 | 41,20 | 41,40 | 41,20 | 41,40 | 0,24% | 82,00 |
| 26.09.2024 | 41,90 | 41,90 | 41,10 | 41,30 | -0,48% | 273,00 |
| 25.09.2024 | 41,50 | 41,90 | 41,50 | 41,50 | 0,00% | 136,00 |
| 24.09.2024 | 41,20 | 41,50 | 41,10 | 41,50 | 0,97% | 188,00 |
| 23.09.2024 | 41,90 | 41,90 | 41,00 | 41,10 | -1,67% | 535,00 |
| 20.09.2024 | 41,20 | 41,80 | 41,20 | 41,80 | 1,21% | 184,00 |
| 19.09.2024 | 41,30 | 41,60 | 40,90 | 41,30 | 0,24% | 518,00 |
| 18.09.2024 | 41,00 | 41,90 | 41,00 | 41,20 | 0,49% | 474,00 |
| 17.09.2024 | 42,00 | 42,70 | 40,70 | 41,00 | -2,38% | 1.848,00 |
| 16.09.2024 | 42,30 | 42,30 | 41,10 | 42,00 | -0,71% | 572,00 |
| 13.09.2024 | 42,10 | 42,30 | 42,10 | 42,30 | 0,00% | 265,00 |
| 12.09.2024 | 42,20 | 42,60 | 42,20 | 42,30 | -0,24% | 664,00 |
| 11.09.2024 | 42,40 | 42,40 | 42,30 | 42,40 | 0,00% | 91,00 |
| 10.09.2024 | 42,60 | 42,60 | 42,00 | 42,40 | 0,00% | 721,00 |
| 09.09.2024 | 42,30 | 42,40 | 42,30 | 42,40 | 1,19% | 110,00 |
| 06.09.2024 | 42,70 | 42,70 | 40,60 | 41,90 | -1,64% | 1.179,00 |
| 05.09.2024 | 43,70 | 43,70 | 41,60 | 42,60 | -2,74% | 937,00 |
| 04.09.2024 | 43,90 | 43,90 | 43,00 | 43,80 | -0,23% | 306,00 |
| 03.09.2024 | 44,00 | 44,10 | 43,60 | 43,90 | -0,90% | 993,00 |
| 02.09.2024 | 44,80 | 44,90 | 41,40 | 44,30 | -1,34% | 785,00 |
| 30.08.2024 | 45,00 | 45,00 | 44,10 | 44,90 | -1,54% | 1.050,00 |
| 29.08.2024 | 45,20 | 45,60 | 45,10 | 45,60 | 1,11% | 170,00 |
| 28.08.2024 | 45,10 | 45,50 | 45,00 | 45,10 | -0,22% | 2.023,00 |
| 27.08.2024 | 45,10 | 45,40 | 45,00 | 45,20 | 0,22% | 129,00 |
| 26.08.2024 | 45,20 | 45,20 | 45,10 | 45,10 | -0,22% | 21,00 |
| 23.08.2024 | 45,10 | 45,20 | 45,10 | 45,20 | 0,44% | 196,00 |
| 22.08.2024 | 45,00 | 45,00 | 44,90 | 45,00 | 0,22% | 656,00 |
| 21.08.2024 | 44,60 | 44,90 | 44,50 | 44,90 | 0,90% | 123,00 |
| 20.08.2024 | 44,90 | 44,90 | 44,50 | 44,50 | 0,00% | 56,00 |
| 19.08.2024 | 45,00 | 45,00 | 44,50 | 44,50 | -1,11% | 163,00 |
| 16.08.2024 | 44,90 | 45,00 | 44,10 | 45,00 | 0,22% | 686,00 |
| 15.08.2024 | 44,60 | 44,90 | 44,60 | 44,90 | 0,90% | 41,00 |
| 14.08.2024 | 44,00 | 46,90 | 43,20 | 44,50 | 2,06% | 653,00 |
| 13.08.2024 | 43,60 | 43,60 | 41,00 | 43,60 | 0,46% | 1.072,00 |
| 12.08.2024 | 43,20 | 43,70 | 43,20 | 43,40 | 0,46% | 149,00 |
| 09.08.2024 | 43,10 | 43,70 | 43,10 | 43,20 | 0,00% | 229,00 |
| 08.08.2024 | 43,60 | 43,60 | 43,10 | 43,20 | -0,46% | 281,00 |
| 07.08.2024 | 42,20 | 43,70 | 42,20 | 43,40 | 2,84% | 544,00 |
| 06.08.2024 | 42,90 | 42,90 | 42,20 | 42,20 | -1,86% | 652,00 |
| 05.08.2024 | 45,30 | 45,30 | 39,90 | 43,00 | -5,91% | 2.319,00 |