33,800€
7,64%
Echtzeit-Aktienkurs LEWAG Holding AG
Bid:
Ask:
Aktienkurse zur LEWAG Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 30.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 27.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 26.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 25.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 24.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 23.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 20.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 19.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 18.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 17.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 16.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 13.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 12.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 11.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 10.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 09.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 06.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 05.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 04.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 03.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 02.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 30.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 29.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 28.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 27.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 26.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 23.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 22.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 21.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 20,00 |
| 20.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 19.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 16.05.2025 | 33,00 | 37,00 | 31,40 | 31,40 | -4,85% | 145,00 |
| 15.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 14.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 13.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 12.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 09.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 08.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 07.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -5,71% | - |
| 06.05.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 20,00 |
| 05.05.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | - |
| 02.05.2025 | 29,00 | 36,00 | 29,00 | 36,00 | 24,14% | 165,00 |
| 30.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -9,38% | - |
| 29.04.2025 | 29,00 | 32,00 | 29,00 | 32,00 | 10,34% | 35,00 |
| 28.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 25.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 1,00 |
| 24.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -9,38% | - |
| 23.04.2025 | 28,00 | 32,00 | 28,00 | 32,00 | 6,67% | 26,00 |
| 22.04.2025 | 27,00 | 30,00 | 27,00 | 30,00 | 11,11% | 35,00 |
| 17.04.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 16.04.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 15.04.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -12,90% | 30,00 |
| 14.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 20,00 |
| 11.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 10.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 09.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 08.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 07.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 04.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -6,06% | - |
| 03.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | 12,00 |
| 02.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -4,02% | - |
| 01.04.2025 | 33,40 | 34,80 | 33,40 | 34,80 | 4,19% | 29,00 |
| 31.03.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | 10,00 |
| 28.03.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | 60,00 |
| 27.03.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -4,02% | - |
| 26.03.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | 20,00 |
| 25.03.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 24.03.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -6,91% | - |
| 21.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | 20,00 |
| 20.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 19.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 18.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 17.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -3,59% | 50,00 |
| 14.03.2025 | 40,00 | 40,00 | 39,00 | 39,00 | 0,00% | 85,00 |
| 13.03.2025 | 38,00 | 39,00 | 38,00 | 39,00 | 0,00% | 47,00 |
| 12.03.2025 | 38,00 | 39,00 | 38,00 | 39,00 | 2,63% | 18,00 |
| 11.03.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 10.03.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 07.03.2025 | 35,00 | 38,00 | 35,00 | 38,00 | 2,70% | 303,00 |
| 06.03.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 5,71% | 165,00 |
| 05.03.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 04.03.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | - |
| 03.03.2025 | 26,00 | 36,00 | 26,00 | 36,00 | 38,46% | 89,00 |
| 28.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 27.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 26.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 25.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -10,34% | - |
| 24.02.2025 | 32,00 | 32,00 | 29,00 | 29,00 | -9,38% | 227,00 |
| 21.02.2025 | 28,00 | 32,00 | 28,00 | 32,00 | 6,67% | 105,00 |
| 20.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 7,14% | 375,00 |
| 19.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -6,67% | - |
| 18.02.2025 | 23,00 | 30,00 | 23,00 | 30,00 | 20,00% | 350,00 |
| 17.02.2025 | 30,00 | 31,00 | 25,00 | 25,00 | -17,22% | 2.392,00 |
| 14.02.2025 | 25,00 | 30,20 | 25,00 | 30,20 | 16,15% | 190,00 |
| 13.02.2025 | 19,20 | 26,00 | 19,20 | 26,00 | 30,00% | 203,00 |
| 12.02.2025 | 19,20 | 20,00 | 19,20 | 20,00 | 4,17% | 600,00 |
| 11.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 10.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 07.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | 20,00 |