30,100€
1,69%
Echtzeit-Aktienkurs LEWAG Holding AG
Bid:
Ask:
Aktienkurse zur LEWAG Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 30,10 | 30,20 | 29,60 | 29,60 | 0,00% | - |
| 20.11.2025 | 30,20 | 30,30 | 29,60 | 29,60 | -3,58% | - |
| 19.11.2025 | 30,70 | 30,70 | 30,50 | 30,70 | 0,33% | - |
| 18.11.2025 | 30,30 | 30,70 | 30,30 | 30,60 | 0,00% | - |
| 17.11.2025 | 30,70 | 30,70 | 30,60 | 30,60 | 0,00% | - |
| 13.11.2025 | 30,70 | 30,80 | 30,60 | 30,60 | -0,33% | - |
| 12.11.2025 | 30,70 | 30,80 | 30,70 | 30,70 | 0,33% | - |
| 10.11.2025 | 30,70 | 30,70 | 30,60 | 30,60 | 0,00% | - |
| 07.11.2025 | 30,80 | 30,80 | 30,60 | 30,60 | 0,00% | - |
| 06.11.2025 | 30,80 | 30,80 | 30,60 | 30,60 | -1,29% | - |
| 05.11.2025 | 31,00 | 31,00 | 30,90 | 31,00 | 1,31% | - |
| 04.11.2025 | 32,20 | 32,40 | 30,60 | 30,60 | -5,56% | - |
| 03.11.2025 | 32,40 | 32,40 | 31,40 | 32,40 | 0,00% | - |
| 31.10.2025 | 32,40 | 32,40 | 31,90 | 32,40 | 3,18% | - |
| 30.10.2025 | 32,40 | 32,40 | 31,40 | 31,40 | 0,00% | - |
| 29.10.2025 | 32,40 | 32,40 | 31,40 | 31,40 | -3,09% | - |
| 28.10.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 3,18% | - |
| 27.10.2025 | 32,50 | 32,60 | 31,40 | 31,40 | 0,00% | - |
| 24.10.2025 | 32,50 | 32,60 | 31,40 | 31,40 | -3,09% | - |
| 23.10.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 3,18% | - |
| 22.10.2025 | 32,40 | 32,40 | 31,40 | 31,40 | 0,00% | - |
| 21.10.2025 | 32,40 | 32,40 | 31,40 | 31,40 | 0,00% | - |
| 20.10.2025 | 32,50 | 32,50 | 31,40 | 31,40 | -3,09% | - |
| 17.10.2025 | 32,30 | 32,40 | 32,30 | 32,40 | 3,18% | - |
| 16.10.2025 | 32,40 | 32,40 | 31,40 | 31,40 | -3,09% | - |
| 15.10.2025 | 32,50 | 32,60 | 32,40 | 32,40 | 0,00% | - |
| 14.10.2025 | 32,30 | 32,40 | 32,10 | 32,40 | 3,18% | - |
| 13.10.2025 | 32,60 | 32,60 | 31,40 | 31,40 | 0,00% | 1.875,00 |
| 10.10.2025 | 32,40 | 32,50 | 31,40 | 31,40 | 0,00% | - |
| 09.10.2025 | 32,70 | 32,70 | 31,40 | 31,40 | -1,88% | 1.186,00 |
| 08.10.2025 | 32,70 | 32,80 | 32,00 | 32,00 | 0,00% | - |
| 06.10.2025 | 32,70 | 32,70 | 32,00 | 32,00 | -2,14% | - |
| 03.10.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 2,19% | - |
| 02.10.2025 | 32,70 | 32,70 | 32,00 | 32,00 | 0,00% | - |
| 01.10.2025 | 32,60 | 32,70 | 32,00 | 32,00 | -2,14% | - |
| 29.09.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 0,00% | - |
| 26.09.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 2,19% | - |
| 25.09.2025 | 32,70 | 32,70 | 32,00 | 32,00 | -2,14% | - |
| 24.09.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 0,00% | - |
| 23.09.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 2,19% | - |
| 22.09.2025 | 32,70 | 32,70 | 32,00 | 32,00 | -2,14% | - |
| 19.09.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 2,19% | - |
| 18.09.2025 | 32,70 | 32,70 | 32,00 | 32,00 | -2,14% | - |
| 17.09.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 0,00% | - |
| 16.09.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 0,00% | - |
| 15.09.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 2,19% | - |
| 12.09.2025 | 32,70 | 32,70 | 32,00 | 32,00 | 0,00% | - |
| 11.09.2025 | 32,70 | 32,70 | 32,00 | 32,00 | 0,00% | - |
| 10.09.2025 | 32,70 | 32,80 | 32,00 | 32,00 | 0,00% | - |
| 09.09.2025 | 32,70 | 32,70 | 32,00 | 32,00 | -2,14% | - |
| 08.09.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 0,00% | - |
| 05.09.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 0,00% | - |
| 04.09.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 0,00% | - |
| 03.09.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 0,00% | - |
| 02.09.2025 | 32,30 | 33,40 | 32,20 | 32,70 | 0,93% | - |
| 01.09.2025 | 32,80 | 32,80 | 32,40 | 32,40 | -2,41% | - |
| 29.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 28.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 27.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 26.08.2025 | 33,10 | 33,20 | 33,10 | 33,20 | 0,00% | - |
| 25.08.2025 | 33,20 | 33,20 | 33,10 | 33,20 | 0,00% | - |
| 22.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 21.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 20.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 19.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 18.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 15.08.2025 | 33,20 | 33,30 | 33,20 | 33,20 | 0,00% | - |
| 14.08.2025 | 33,10 | 33,20 | 33,10 | 33,20 | 0,00% | - |
| 13.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 12.08.2025 | 33,20 | 33,30 | 33,20 | 33,20 | 0,00% | - |
| 11.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 08.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 07.08.2025 | 33,20 | 33,30 | 33,20 | 33,20 | 0,00% | - |
| 06.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 05.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 04.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 2,47% | - |
| 01.08.2025 | 32,80 | 32,80 | 32,40 | 32,40 | -2,41% | 20,00 |
| 31.07.2025 | 34,20 | 34,20 | 33,10 | 33,20 | -2,92% | - |
| 30.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 29.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 28.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 25.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 24.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 23.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 22.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | 47,00 |
| 21.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 18.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 17.07.2025 | 34,20 | 34,30 | 34,20 | 34,20 | 0,00% | 240,00 |
| 16.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 15.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 14.07.2025 | 34,00 | 34,20 | 34,00 | 34,20 | 0,00% | - |
| 11.07.2025 | 34,10 | 34,20 | 34,10 | 34,20 | 0,00% | - |
| 10.07.2025 | 33,40 | 34,20 | 33,40 | 34,20 | 2,40% | - |
| 09.07.2025 | 33,70 | 33,80 | 33,40 | 33,40 | -2,34% | 12,00 |
| 08.07.2025 | 33,40 | 34,20 | 33,40 | 34,20 | 2,40% | - |
| 07.07.2025 | 33,70 | 33,70 | 33,40 | 33,40 | -0,89% | - |
| 04.07.2025 | 33,40 | 33,70 | 31,40 | 33,70 | 0,90% | - |
| 03.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 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% | - |