33,400€
1,21%
Echtzeit-Aktienkurs LEWAG Holding AG
Bid:
Ask:
Aktienkurse zur LEWAG Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 33,50 | 33,60 | 33,40 | 33,40 | 0,00% | - |
| 01.07.2025 | 33,80 | 33,80 | 33,40 | 33,40 | -2,34% | - |
| 30.06.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 27.06.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 26.06.2025 | 33,80 | 34,20 | 33,80 | 34,20 | 2,09% | - |
| 25.06.2025 | 34,20 | 34,20 | 33,00 | 33,50 | -2,05% | - |
| 24.06.2025 | 33,60 | 34,20 | 33,40 | 34,20 | 2,40% | - |
| 23.06.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | 50,00 |
| 20.06.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 19.06.2025 | 33,30 | 33,40 | 33,30 | 33,40 | 0,00% | - |
| 18.06.2025 | 33,30 | 33,60 | 33,30 | 33,40 | 3,73% | - |
| 17.06.2025 | 33,40 | 33,40 | 32,20 | 32,20 | -3,01% | - |
| 16.06.2025 | 33,20 | 33,30 | 33,20 | 33,20 | 0,00% | - |
| 13.06.2025 | 33,20 | 33,20 | 32,90 | 33,20 | 0,00% | - |
| 12.06.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 11.06.2025 | 33,40 | 33,40 | 33,20 | 33,20 | 0,00% | - |
| 10.06.2025 | 33,30 | 33,40 | 33,10 | 33,20 | 0,30% | - |
| 09.06.2025 | 33,40 | 33,40 | 33,10 | 33,10 | -0,30% | - |
| 06.06.2025 | 33,40 | 33,40 | 33,20 | 33,20 | 1,53% | 3,00 |
| 05.06.2025 | 33,40 | 33,40 | 32,70 | 32,70 | -1,51% | - |
| 04.06.2025 | 33,40 | 33,40 | 33,20 | 33,20 | 1,53% | - |
| 03.06.2025 | 33,40 | 33,40 | 32,70 | 32,70 | -2,10% | - |
| 02.06.2025 | 33,30 | 33,40 | 33,10 | 33,40 | 0,00% | - |
| 30.05.2025 | 33,50 | 33,60 | 33,40 | 33,40 | 0,00% | - |
| 29.05.2025 | 33,50 | 33,60 | 33,40 | 33,40 | 0,00% | - |
| 28.05.2025 | 33,40 | 33,40 | 33,20 | 33,40 | 0,00% | - |
| 27.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 26.05.2025 | 33,70 | 34,00 | 33,40 | 33,40 | 0,00% | - |
| 23.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 2,14% | - |
| 22.05.2025 | 33,40 | 33,50 | 32,70 | 32,70 | 0,00% | - |
| 21.05.2025 | 33,40 | 34,20 | 32,70 | 32,70 | 0,00% | 150,00 |
| 20.05.2025 | 33,30 | 48,20 | 32,70 | 32,70 | 0,00% | - |
| 19.05.2025 | 33,30 | 33,40 | 32,70 | 32,70 | 0,00% | - |
| 16.05.2025 | 35,00 | 37,00 | 31,40 | 32,70 | -6,57% | 400,00 |
| 15.05.2025 | 35,00 | 35,00 | 34,90 | 35,00 | 0,00% | - |
| 14.05.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 13.05.2025 | 34,90 | 35,00 | 34,80 | 35,00 | 0,00% | - |
| 12.05.2025 | 35,20 | 35,40 | 35,00 | 35,00 | 6,06% | - |
| 09.05.2025 | 35,00 | 35,10 | 33,00 | 33,00 | -2,94% | - |
| 08.05.2025 | 35,10 | 35,20 | 34,00 | 34,00 | -1,45% | - |
| 07.05.2025 | 35,00 | 35,10 | 34,50 | 34,50 | 0,00% | - |
| 06.05.2025 | 37,00 | 37,00 | 34,00 | 34,50 | -6,76% | 80,00 |
| 05.05.2025 | 36,50 | 37,10 | 36,40 | 37,00 | 21,31% | - |
| 02.05.2025 | 30,70 | 30,70 | 30,50 | 30,50 | 0,00% | - |
| 30.04.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | - |
| 29.04.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | - |
| 28.04.2025 | 30,40 | 30,50 | 30,30 | 30,50 | 0,00% | - |
| 25.04.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | - |
| 24.04.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | - |
| 23.04.2025 | 29,50 | 31,00 | 29,50 | 30,50 | 0,00% | - |
| 22.04.2025 | 28,40 | 30,50 | 28,30 | 30,50 | 7,02% | - |
| 17.04.2025 | 28,70 | 28,80 | 28,50 | 28,50 | 0,00% | - |
| 16.04.2025 | 28,20 | 28,50 | 28,20 | 28,50 | 0,00% | - |
| 15.04.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 14.04.2025 | 30,50 | 32,70 | 28,50 | 28,50 | -12,84% | - |
| 11.04.2025 | 32,70 | 33,00 | 32,70 | 32,70 | 0,00% | - |
| 10.04.2025 | 32,70 | 32,70 | 32,30 | 32,70 | 0,00% | - |
| 09.04.2025 | 32,60 | 32,70 | 32,50 | 32,70 | 0,00% | - |
| 08.04.2025 | 32,90 | 33,10 | 32,70 | 32,70 | 0,00% | - |
| 07.04.2025 | 32,00 | 32,70 | 32,00 | 32,70 | -5,22% | - |
| 04.04.2025 | 32,70 | 34,50 | 32,70 | 34,50 | 5,50% | 50,00 |
| 03.04.2025 | 33,10 | 33,70 | 32,70 | 32,70 | -4,11% | 12,00 |
| 02.04.2025 | 34,10 | 34,10 | 34,00 | 34,10 | 0,00% | - |
| 01.04.2025 | 34,00 | 34,10 | 34,00 | 34,10 | 0,00% | - |
| 31.03.2025 | 33,90 | 34,10 | 33,70 | 34,10 | 0,00% | - |
| 28.03.2025 | 34,00 | 34,10 | 34,00 | 34,10 | 0,00% | - |
| 27.03.2025 | 34,10 | 34,10 | 34,00 | 34,10 | 0,00% | - |
| 26.03.2025 | 34,90 | 34,90 | 34,10 | 34,10 | -2,29% | - |
| 25.03.2025 | 36,30 | 36,30 | 34,90 | 34,90 | -3,86% | - |
| 24.03.2025 | 36,40 | 36,50 | 36,30 | 36,30 | 0,00% | - |
| 21.03.2025 | 38,70 | 38,70 | 36,30 | 36,30 | -6,20% | - |
| 20.03.2025 | 38,70 | 38,70 | 38,60 | 38,70 | 0,00% | - |
| 19.03.2025 | 38,70 | 38,70 | 38,40 | 38,70 | 0,00% | 400,00 |
| 18.03.2025 | 38,70 | 38,80 | 38,70 | 38,70 | 0,00% | - |
| 17.03.2025 | 38,70 | 38,80 | 37,80 | 38,70 | -0,26% | - |
| 14.03.2025 | 38,90 | 39,50 | 38,80 | 38,80 | 1,31% | - |
| 13.03.2025 | 39,00 | 39,00 | 37,60 | 38,30 | -0,52% | - |
| 12.03.2025 | 38,50 | 38,50 | 38,50 | 38,50 | 0,00% | - |
| 11.03.2025 | 38,60 | 38,60 | 38,50 | 38,50 | 0,00% | - |
| 10.03.2025 | 38,40 | 49,00 | 38,40 | 38,50 | 0,00% | - |
| 07.03.2025 | 36,00 | 38,60 | 35,90 | 38,50 | 6,94% | 62,00 |
| 06.03.2025 | 36,90 | 36,90 | 36,00 | 36,00 | 0,00% | - |
| 05.03.2025 | 36,10 | 36,30 | 36,00 | 36,00 | 0,00% | - |
| 04.03.2025 | 37,00 | 38,50 | 35,00 | 36,00 | -2,70% | - |
| 03.03.2025 | 28,10 | 37,50 | 28,00 | 37,00 | 32,14% | 4,00 |
| 28.02.2025 | 27,90 | 28,00 | 27,90 | 28,00 | 0,00% | - |
| 27.02.2025 | 28,00 | 28,10 | 28,00 | 28,00 | 0,00% | - |
| 26.02.2025 | 28,00 | 28,10 | 28,00 | 28,00 | 0,00% | - |
| 25.02.2025 | 28,00 | 28,10 | 28,00 | 28,00 | 0,00% | - |
| 24.02.2025 | 32,00 | 33,00 | 27,00 | 28,00 | -3,45% | 109,00 |
| 21.02.2025 | 29,00 | 32,00 | 29,00 | 29,00 | 0,00% | - |
| 20.02.2025 | 29,00 | 29,90 | 29,00 | 29,00 | -1,69% | 450,00 |
| 19.02.2025 | 29,00 | 29,50 | 29,00 | 29,50 | 0,00% | - |
| 18.02.2025 | 24,00 | 29,50 | 24,00 | 29,50 | 22,92% | 2.000,00 |
| 17.02.2025 | 30,50 | 30,60 | 24,00 | 24,00 | -21,31% | 202,00 |
| 14.02.2025 | 26,00 | 30,50 | 26,00 | 30,50 | 17,31% | - |
| 13.02.2025 | 19,80 | 26,00 | 19,80 | 26,00 | 31,31% | 173,00 |
| 12.02.2025 | 19,35 | 20,30 | 19,35 | 19,80 | 2,33% | 3.100,00 |
| 11.02.2025 | 19,60 | 19,60 | 19,35 | 19,35 | -1,28% | - |
| 10.02.2025 | 19,65 | 19,65 | 19,60 | 19,60 | 0,00% | - |