25,850€
-0,58%
Echtzeit-Aktienkurs Lanson-BCC
Bid:
Ask:
Aktienkurse zur Lanson-BCC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 26,00 | 26,00 | 25,60 | 25,60 | -1,54% | 281,00 |
| 28.09.2026 | 26,00 | 26,50 | 25,90 | 26,00 | 0,00% | 358,00 |
| 25.09.2026 | 26,40 | 26,40 | 26,00 | 26,00 | -1,14% | 244,00 |
| 24.09.2026 | 27,20 | 27,60 | 26,30 | 26,30 | -3,31% | 547,00 |
| 23.09.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 241,00 |
| 22.09.2026 | 27,30 | 27,40 | 27,20 | 27,20 | -0,37% | 225,00 |
| 21.09.2026 | 27,10 | 27,50 | 27,10 | 27,30 | 1,11% | 551,00 |
| 18.09.2026 | 27,10 | 27,20 | 27,00 | 27,00 | -0,37% | 207,00 |
| 17.09.2026 | 27,30 | 27,30 | 27,10 | 27,10 | -0,37% | 137,00 |
| 16.09.2026 | 27,30 | 27,30 | 27,20 | 27,20 | 0,00% | 58,00 |
| 15.09.2026 | 27,50 | 27,50 | 27,20 | 27,20 | -1,09% | 158,00 |
| 14.09.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 0,00% | 70,00 |
| 11.09.2026 | 27,40 | 27,50 | 27,40 | 27,50 | 0,36% | 57,00 |
| 10.09.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,37% | 27,00 |
| 09.09.2026 | 27,10 | 27,30 | 27,10 | 27,30 | 0,74% | 416,00 |
| 08.09.2026 | 27,00 | 27,10 | 27,00 | 27,10 | 0,37% | 66,00 |
| 07.09.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 102,00 |
| 04.09.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 5,00 |
| 03.09.2026 | 27,00 | 27,10 | 27,00 | 27,00 | 0,00% | 21,00 |
| 02.09.2026 | 27,60 | 27,60 | 26,80 | 27,00 | -2,53% | 697,00 |
| 01.09.2026 | 27,70 | 27,70 | 27,70 | 27,70 | 0,36% | 1,00 |
| 31.08.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,36% | 122,00 |
| 28.08.2026 | 27,50 | 27,70 | 27,50 | 27,50 | -0,36% | 50,00 |
| 27.08.2026 | 27,60 | 27,60 | 27,50 | 27,60 | 0,00% | 51,00 |
| 26.08.2026 | 27,50 | 27,60 | 27,50 | 27,60 | 0,36% | 9,00 |
| 25.08.2026 | 27,20 | 27,50 | 27,20 | 27,50 | 1,10% | 257,00 |
| 24.08.2026 | 27,50 | 27,50 | 27,10 | 27,20 | -1,09% | 235,00 |
| 21.08.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 0,36% | 13,00 |
| 20.08.2026 | 27,50 | 27,50 | 27,40 | 27,40 | 0,00% | 12,00 |
| 19.08.2026 | 27,40 | 27,50 | 27,40 | 27,40 | 0,00% | 43,00 |
| 18.08.2026 | 27,10 | 27,40 | 27,10 | 27,40 | 1,48% | 151,00 |
| 17.08.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 715,00 |
| 14.08.2026 | 26,50 | 27,30 | 26,50 | 27,00 | -0,74% | 220,00 |
| 13.08.2026 | 26,90 | 27,20 | 26,90 | 27,20 | 1,12% | 65,00 |
| 12.08.2026 | 26,80 | 26,90 | 26,80 | 26,90 | 0,00% | 11,00 |
| 11.08.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 0,00% | 54,00 |
| 10.08.2026 | 26,80 | 26,90 | 26,80 | 26,90 | 0,00% | 12,00 |
| 07.08.2026 | 27,00 | 27,10 | 26,90 | 26,90 | -0,37% | 179,00 |
| 06.08.2026 | 27,00 | 27,10 | 27,00 | 27,00 | 0,00% | 58,00 |
| 05.08.2026 | 26,90 | 27,00 | 26,90 | 27,00 | 0,37% | 75,00 |
| 04.08.2026 | 26,80 | 26,90 | 26,80 | 26,90 | 0,37% | 19,00 |
| 03.08.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,37% | 453,00 |
| 31.07.2026 | 26,70 | 26,80 | 26,70 | 26,70 | 0,00% | 33,00 |
| 30.07.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 0,38% | 1,00 |
| 29.07.2026 | 26,60 | 26,70 | 26,60 | 26,60 | 0,00% | 88,00 |
| 28.07.2026 | 26,50 | 26,60 | 26,50 | 26,60 | 0,00% | 20,00 |
| 27.07.2026 | 26,60 | 26,80 | 26,60 | 26,60 | -0,37% | 171,00 |
| 24.07.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 0,38% | 1,00 |
| 23.07.2026 | 26,10 | 27,60 | 26,10 | 26,60 | 1,92% | 679,00 |
| 22.07.2026 | 26,20 | 26,20 | 25,90 | 26,10 | -0,38% | 59,00 |
| 21.07.2026 | 26,20 | 26,30 | 26,20 | 26,20 | -0,38% | 41,00 |
| 20.07.2026 | 26,50 | 26,50 | 26,30 | 26,30 | -1,13% | 135,00 |
| 17.07.2026 | 26,60 | 26,80 | 26,60 | 26,60 | -0,37% | 204,00 |
| 16.07.2026 | 26,40 | 27,10 | 26,40 | 26,70 | 1,14% | 230,00 |
| 15.07.2026 | 26,30 | 26,40 | 26,00 | 26,40 | 0,38% | 236,00 |
| 14.07.2026 | 26,40 | 26,40 | 26,30 | 26,30 | -0,38% | 103,00 |
| 13.07.2026 | 25,70 | 26,40 | 25,70 | 26,40 | 2,72% | 455,00 |
| 10.07.2026 | 25,80 | 25,80 | 25,70 | 25,70 | -0,39% | 109,00 |
| 09.07.2026 | 25,60 | 25,80 | 25,60 | 25,80 | 0,39% | 181,00 |
| 08.07.2026 | 26,40 | 26,70 | 25,70 | 25,70 | -2,65% | 673,00 |
| 07.07.2026 | 26,40 | 26,40 | 26,30 | 26,40 | 0,00% | 58,00 |
| 06.07.2026 | 25,90 | 26,40 | 25,70 | 26,40 | 0,76% | 1.038,00 |
| 03.07.2026 | 26,80 | 26,80 | 26,20 | 26,20 | -2,24% | 218,00 |
| 02.07.2026 | 26,80 | 26,90 | 26,80 | 26,80 | -0,37% | 92,00 |
| 01.07.2026 | 26,90 | 26,90 | 26,80 | 26,90 | 0,00% | 125,00 |
| 30.06.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 0,00% | 41,00 |
| 29.06.2026 | 27,40 | 27,40 | 26,90 | 26,90 | -1,82% | 426,00 |
| 26.06.2026 | 27,40 | 27,50 | 27,40 | 27,40 | 0,00% | 123,00 |
| 25.06.2026 | 27,50 | 27,50 | 27,40 | 27,40 | 0,00% | 68,00 |
| 24.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 2,00 |
| 23.06.2026 | 27,50 | 27,50 | 27,00 | 27,40 | 0,00% | 355,00 |
| 22.06.2026 | 27,60 | 27,60 | 27,40 | 27,40 | -0,72% | 24,00 |
| 19.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 15,00 |
| 18.06.2026 | 27,60 | 27,70 | 27,60 | 27,60 | 0,00% | 158,00 |
| 17.06.2026 | 27,00 | 27,60 | 27,00 | 27,60 | 1,47% | 292,00 |
| 16.06.2026 | 27,90 | 27,90 | 27,20 | 27,20 | -2,51% | 355,00 |
| 15.06.2026 | 28,30 | 28,30 | 27,50 | 27,90 | -1,41% | 2.953,00 |
| 12.06.2026 | 28,00 | 28,40 | 28,00 | 28,30 | 1,43% | 213,00 |
| 11.06.2026 | 27,70 | 27,90 | 27,70 | 27,90 | 0,36% | 209,00 |
| 10.06.2026 | 27,80 | 27,80 | 27,70 | 27,80 | 0,36% | 171,00 |
| 09.06.2026 | 27,90 | 27,90 | 27,70 | 27,70 | 0,00% | 66,00 |
| 08.06.2026 | 27,60 | 27,70 | 27,60 | 27,70 | -1,77% | 234,00 |
| 05.06.2026 | 27,60 | 28,20 | 27,50 | 28,20 | 1,81% | 7.919,00 |
| 04.06.2026 | 27,30 | 27,70 | 27,00 | 27,70 | 1,84% | 516,00 |
| 03.06.2026 | 26,90 | 27,60 | 26,90 | 27,20 | 0,74% | 810,00 |
| 02.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 1,00 |
| 01.06.2026 | 26,60 | 27,00 | 26,30 | 27,00 | 1,50% | 367,00 |
| 29.05.2026 | 27,00 | 27,20 | 26,30 | 26,60 | -1,12% | 426,00 |
| 28.05.2026 | 27,10 | 27,30 | 26,90 | 26,90 | -0,74% | 273,00 |
| 27.05.2026 | 26,70 | 27,70 | 26,70 | 27,10 | 1,50% | 309,00 |
| 26.05.2026 | 26,80 | 26,80 | 26,70 | 26,70 | -0,74% | 2,00 |
| 25.05.2026 | 26,50 | 26,90 | 26,50 | 26,90 | 1,51% | 115,00 |
| 22.05.2026 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | 12,00 |
| 21.05.2026 | 26,60 | 26,60 | 26,30 | 26,50 | -0,38% | 105,00 |
| 20.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 5,00 |
| 19.05.2026 | 26,70 | 26,70 | 26,60 | 26,60 | -0,37% | 41,00 |
| 18.05.2026 | 27,10 | 27,10 | 26,30 | 26,70 | -1,11% | 528,00 |
| 15.05.2026 | 26,80 | 27,00 | 26,70 | 27,00 | 0,75% | 577,00 |
| 14.05.2026 | 26,70 | 26,80 | 26,30 | 26,80 | 0,00% | 816,00 |
| 13.05.2026 | 27,00 | 27,20 | 26,50 | 26,80 | -0,74% | 1.028,00 |