27,500€
-0,36%
Echtzeit-Aktienkurs Lanson-BCC
Bid:
Ask:
Aktienkurse zur Lanson-BCC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 27,65 | 27,75 | 27,55 | 27,65 | 0,18% | - |
| 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 |
| 12.05.2026 | 27,10 | 27,10 | 27,00 | 27,00 | 0,00% | 44,00 |
| 11.05.2026 | 27,20 | 27,50 | 26,90 | 27,00 | -0,37% | 309,00 |
| 08.05.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 0,37% | 74,00 |
| 07.05.2026 | 27,70 | 27,80 | 27,00 | 27,00 | -2,53% | 1.801,00 |
| 06.05.2026 | 27,50 | 27,70 | 27,50 | 27,70 | 0,73% | 163,00 |
| 05.05.2026 | 27,20 | 27,50 | 26,90 | 27,50 | 1,10% | 476,00 |
| 04.05.2026 | 27,10 | 27,20 | 27,10 | 27,20 | 0,74% | 281,00 |
| 30.04.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 15,00 |
| 29.04.2026 | 27,40 | 27,40 | 27,00 | 27,00 | -1,46% | 201,00 |
| 28.04.2026 | 27,10 | 27,40 | 27,10 | 27,40 | 1,11% | 214,00 |
| 27.04.2026 | 27,40 | 27,40 | 27,10 | 27,10 | -0,73% | 131,00 |
| 24.04.2026 | 26,50 | 27,30 | 26,50 | 27,30 | 3,02% | 238,00 |
| 23.04.2026 | 26,60 | 27,00 | 26,50 | 26,50 | 0,00% | 805,00 |
| 22.04.2026 | 26,70 | 26,70 | 26,50 | 26,50 | -0,75% | 1.122,00 |
| 21.04.2026 | 26,60 | 26,80 | 26,60 | 26,70 | 0,75% | 157,00 |
| 20.04.2026 | 26,90 | 26,90 | 26,50 | 26,50 | -1,49% | 964,00 |
| 17.04.2026 | 27,20 | 27,20 | 26,90 | 26,90 | -0,74% | 701,00 |
| 16.04.2026 | 27,80 | 28,30 | 27,10 | 27,10 | -2,17% | 960,00 |
| 15.04.2026 | 27,70 | 27,70 | 27,30 | 27,70 | -0,36% | 191,00 |
| 14.04.2026 | 27,00 | 27,80 | 27,00 | 27,80 | 2,96% | 917,00 |
| 13.04.2026 | 26,90 | 27,00 | 26,70 | 27,00 | 0,37% | 253,00 |
| 10.04.2026 | 26,80 | 26,90 | 26,40 | 26,90 | -0,74% | 2.038,00 |
| 09.04.2026 | 27,00 | 27,20 | 26,10 | 27,10 | 0,00% | 419,00 |
| 08.04.2026 | 27,20 | 27,60 | 26,00 | 27,10 | 0,00% | 1.294,00 |
| 07.04.2026 | 27,00 | 27,30 | 27,00 | 27,10 | 0,37% | 564,00 |
| 02.04.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 5,00 |
| 01.04.2026 | 26,60 | 27,00 | 26,50 | 27,00 | 1,89% | 791,00 |
| 31.03.2026 | 26,70 | 26,70 | 26,20 | 26,50 | 0,00% | 266,00 |
| 30.03.2026 | 27,00 | 27,00 | 26,30 | 26,50 | -1,85% | 160,00 |
| 27.03.2026 | 27,10 | 27,10 | 26,50 | 27,00 | 0,00% | 216,00 |
| 26.03.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 40,00 |
| 25.03.2026 | 26,80 | 27,00 | 26,40 | 27,00 | 0,75% | 284,00 |
| 24.03.2026 | 26,70 | 26,80 | 26,70 | 26,80 | 0,00% | 103,00 |
| 23.03.2026 | 26,60 | 26,80 | 26,30 | 26,80 | 0,75% | 186,00 |
| 20.03.2026 | 26,70 | 26,70 | 26,60 | 26,60 | -0,37% | 49,00 |
| 19.03.2026 | 26,70 | 26,80 | 26,10 | 26,70 | 0,00% | 1.849,00 |
| 18.03.2026 | 26,70 | 26,70 | 26,40 | 26,70 | 0,00% | 70,00 |
| 17.03.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | 50,00 |
| 16.03.2026 | 26,80 | 26,90 | 26,70 | 26,70 | 0,00% | 218,00 |
| 13.03.2026 | 27,00 | 27,10 | 26,40 | 26,70 | -1,11% | 2.669,00 |
| 12.03.2026 | 27,60 | 27,60 | 27,00 | 27,00 | -2,17% | 377,00 |
| 11.03.2026 | 27,70 | 27,70 | 27,60 | 27,60 | 0,00% | 68,00 |
| 10.03.2026 | 27,70 | 27,70 | 27,50 | 27,60 | 0,36% | 114,00 |
| 09.03.2026 | 27,80 | 27,80 | 27,50 | 27,50 | -0,72% | 117,00 |
| 06.03.2026 | 27,70 | 28,10 | 27,70 | 27,70 | -1,42% | 135,00 |
| 05.03.2026 | 27,90 | 28,60 | 27,70 | 28,10 | 0,36% | 331,00 |
| 04.03.2026 | 27,80 | 28,10 | 27,80 | 28,00 | 0,72% | 667,00 |
| 03.03.2026 | 28,10 | 28,20 | 27,70 | 27,80 | -1,42% | 968,00 |
| 02.03.2026 | 28,10 | 28,90 | 28,10 | 28,20 | -1,40% | 644,00 |
| 27.02.2026 | 29,00 | 29,00 | 28,60 | 28,60 | -2,05% | 429,00 |
| 26.02.2026 | 29,00 | 29,20 | 28,90 | 29,20 | -1,68% | 762,00 |
| 25.02.2026 | 29,80 | 29,80 | 29,70 | 29,70 | -0,34% | 133,00 |
| 24.02.2026 | 29,50 | 29,80 | 29,30 | 29,80 | 1,02% | 182,00 |
| 23.02.2026 | 30,00 | 30,00 | 29,50 | 29,50 | -1,99% | 209,00 |
| 20.02.2026 | 29,80 | 30,10 | 29,70 | 30,10 | 1,01% | 180,00 |
| 19.02.2026 | 29,70 | 30,40 | 29,50 | 29,80 | 0,34% | 570,00 |
| 18.02.2026 | 30,00 | 30,10 | 29,70 | 29,70 | -1,00% | 180,00 |
| 17.02.2026 | 29,80 | 30,10 | 29,50 | 30,00 | 0,67% | 1.567,00 |
| 16.02.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,34% | 46,00 |
| 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 | 0,33% | 38,00 |
| 28.01.2026 | 30,30 | 30,50 | 30,20 | 30,50 | 0,99% | 59,00 |
| 27.01.2026 | 30,70 | 30,70 | 30,10 | 30,20 | -1,31% | 416,00 |