23,475€
-4,18%
Echtzeit-Aktienkurs Lenzing AG
Bid:
Ask:
Aktienkurse zur Lenzing AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 25,05 | 25,28 | 22,48 | 23,10 | -7,14% | - |
| 03.04.2025 | 25,33 | 27,38 | 24,50 | 24,88 | -3,68% | - |
| 02.04.2025 | 27,00 | 27,08 | 25,30 | 25,83 | -4,26% | - |
| 01.04.2025 | 27,35 | 27,70 | 26,63 | 26,98 | -0,74% | - |
| 31.03.2025 | 28,20 | 28,30 | 27,00 | 27,18 | -4,82% | - |
| 28.03.2025 | 29,50 | 34,53 | 28,28 | 28,55 | -3,63% | - |
| 27.03.2025 | 30,43 | 34,35 | 29,38 | 29,63 | -2,63% | - |
| 26.03.2025 | 31,80 | 34,45 | 30,38 | 30,43 | -4,47% | - |
| 25.03.2025 | 32,25 | 32,70 | 31,38 | 31,85 | -1,32% | - |
| 24.03.2025 | 33,33 | 34,20 | 32,10 | 32,28 | -2,71% | 250,00 |
| 21.03.2025 | 33,58 | 36,15 | 32,98 | 33,18 | -2,35% | 900,00 |
| 20.03.2025 | 35,05 | 36,38 | 33,08 | 33,98 | -3,41% | - |
| 19.03.2025 | 34,40 | 36,63 | 29,80 | 35,18 | 2,33% | - |
| 18.03.2025 | 34,08 | 35,98 | 32,65 | 34,38 | 0,95% | - |
| 17.03.2025 | 33,13 | 35,83 | 33,05 | 34,05 | 2,79% | 1.000,00 |
| 14.03.2025 | 28,55 | 33,58 | 26,30 | 33,13 | 18,83% | - |
| 13.03.2025 | 27,95 | 28,15 | 27,55 | 27,88 | -0,36% | - |
| 12.03.2025 | 27,83 | 28,30 | 27,25 | 27,98 | 0,81% | - |
| 11.03.2025 | 28,48 | 28,68 | 27,35 | 27,75 | -2,12% | - |
| 10.03.2025 | 29,28 | 29,30 | 28,30 | 28,35 | -3,41% | - |
| 07.03.2025 | 28,28 | 29,35 | 24,65 | 29,35 | 3,80% | - |
| 06.03.2025 | 27,38 | 29,05 | 27,10 | 28,28 | 3,76% | - |
| 05.03.2025 | 26,05 | 27,70 | 25,95 | 27,25 | 5,52% | - |
| 04.03.2025 | 26,43 | 26,90 | 25,50 | 25,83 | -2,27% | - |
| 03.03.2025 | 25,88 | 32,28 | 25,78 | 26,43 | 2,52% | - |
| 28.02.2025 | 26,08 | 26,30 | 25,55 | 25,78 | -1,53% | 250,00 |
| 27.02.2025 | 26,08 | 26,58 | 26,00 | 26,18 | 0,48% | - |
| 26.02.2025 | 25,30 | 27,93 | 25,18 | 26,05 | 3,27% | - |
| 25.02.2025 | 25,30 | 27,58 | 25,13 | 25,23 | 0,00% | - |
| 24.02.2025 | 25,05 | 25,38 | 24,95 | 25,23 | 1,82% | - |
| 21.02.2025 | 24,50 | 26,05 | 24,50 | 24,78 | 0,61% | - |
| 20.02.2025 | 24,93 | 25,55 | 24,60 | 24,63 | -1,30% | - |
| 19.02.2025 | 25,23 | 25,55 | 24,58 | 24,95 | -1,19% | - |
| 18.02.2025 | 25,10 | 26,33 | 24,75 | 25,25 | -0,49% | - |
| 17.02.2025 | 25,50 | 25,55 | 24,10 | 25,38 | -0,39% | - |
| 14.02.2025 | 24,85 | 25,73 | 24,80 | 25,48 | 2,83% | - |
| 13.02.2025 | 24,80 | 25,25 | 24,40 | 24,78 | 0,00% | - |
| 12.02.2025 | 24,45 | 24,83 | 24,10 | 24,78 | 1,23% | - |
| 11.02.2025 | 24,75 | 24,83 | 24,40 | 24,48 | -0,81% | - |
| 10.02.2025 | 24,95 | 25,28 | 24,33 | 24,68 | -0,80% | - |
| 07.02.2025 | 24,98 | 25,18 | 24,60 | 24,88 | -1,09% | - |
| 06.02.2025 | 24,20 | 25,93 | 23,83 | 25,15 | 4,25% | - |
| 05.02.2025 | 24,10 | 25,45 | 23,90 | 24,13 | -0,82% | - |
| 04.02.2025 | 24,25 | 26,40 | 23,93 | 24,33 | 0,83% | - |
| 03.02.2025 | 24,88 | 25,18 | 23,80 | 24,13 | -3,79% | 100,00 |
| 31.01.2025 | 25,18 | 25,73 | 24,78 | 25,08 | -0,30% | - |
| 30.01.2025 | 25,30 | 25,85 | 25,05 | 25,15 | -0,30% | - |
| 29.01.2025 | 26,00 | 26,15 | 24,90 | 25,23 | -2,23% | 14,00 |
| 28.01.2025 | 25,58 | 25,93 | 25,08 | 25,80 | 0,29% | - |
| 27.01.2025 | 26,05 | 26,95 | 25,55 | 25,73 | -0,39% | - |
| 24.01.2025 | 24,95 | 27,13 | 24,83 | 25,83 | 3,09% | - |
| 23.01.2025 | 24,35 | 26,75 | 24,35 | 25,05 | 2,35% | - |
| 22.01.2025 | 24,90 | 26,73 | 24,48 | 24,48 | -1,81% | - |
| 21.01.2025 | 24,73 | 26,53 | 24,30 | 24,93 | 0,61% | 250,00 |
| 20.01.2025 | 24,40 | 24,93 | 24,18 | 24,78 | 1,64% | 480,00 |
| 17.01.2025 | 24,15 | 26,45 | 23,88 | 24,38 | 0,62% | 1.000,00 |
| 16.01.2025 | 25,15 | 26,60 | 23,93 | 24,23 | -3,20% | 70,00 |
| 15.01.2025 | 24,68 | 28,43 | 23,45 | 25,03 | 0,91% | - |
| 14.01.2025 | 26,98 | 27,20 | 24,18 | 24,80 | -10,79% | 555,00 |
| 13.01.2025 | 28,65 | 32,98 | 27,70 | 27,80 | -3,47% | - |
| 10.01.2025 | 28,63 | 39,80 | 27,90 | 28,80 | 0,17% | - |
| 09.01.2025 | 28,73 | 29,00 | 27,95 | 28,75 | 0,09% | - |
| 08.01.2025 | 29,25 | 29,55 | 27,50 | 28,73 | -1,79% | - |
| 07.01.2025 | 29,75 | 41,70 | 29,20 | 29,25 | -1,76% | - |
| 06.01.2025 | 29,63 | 30,23 | 29,50 | 29,78 | 1,10% | - |
| 03.01.2025 | 29,63 | 36,65 | 29,28 | 29,45 | -0,34% | - |
| 02.01.2025 | 29,53 | 30,20 | 29,45 | 29,55 | 1,29% | - |
| 30.12.2024 | 28,40 | 29,88 | 27,60 | 29,18 | 2,46% | - |
| 27.12.2024 | 28,78 | 29,15 | 28,23 | 28,48 | -1,13% | - |
| 23.12.2024 | 27,78 | 29,08 | 27,63 | 28,80 | 3,78% | - |
| 20.12.2024 | 27,45 | 28,20 | 26,40 | 27,75 | 0,73% | - |
| 19.12.2024 | 27,78 | 29,15 | 27,13 | 27,55 | -0,45% | 260,00 |
| 18.12.2024 | 29,50 | 29,55 | 27,38 | 27,68 | -6,11% | 25,00 |
| 17.12.2024 | 29,50 | 31,13 | 29,35 | 29,48 | -1,42% | - |
| 16.12.2024 | 29,93 | 30,18 | 27,85 | 29,90 | -0,17% | - |
| 13.12.2024 | 30,55 | 30,73 | 29,78 | 29,95 | -1,96% | - |
| 12.12.2024 | 30,43 | 30,93 | 29,85 | 30,55 | 0,33% | 2,00 |
| 11.12.2024 | 30,83 | 30,93 | 30,05 | 30,45 | -0,98% | - |
| 10.12.2024 | 31,25 | 32,10 | 30,73 | 30,75 | -1,68% | - |
| 09.12.2024 | 30,70 | 34,35 | 30,70 | 31,28 | 1,21% | - |
| 06.12.2024 | 30,63 | 32,60 | 30,63 | 30,90 | 0,82% | - |
| 05.12.2024 | 30,33 | 32,60 | 30,33 | 30,65 | 0,99% | - |
| 04.12.2024 | 29,58 | 30,40 | 29,58 | 30,35 | 2,62% | - |
| 03.12.2024 | 30,05 | 30,43 | 29,58 | 29,58 | -1,58% | - |
| 02.12.2024 | 29,23 | 30,33 | 27,15 | 30,05 | 2,12% | - |
| 29.11.2024 | 29,45 | 29,98 | 29,18 | 29,43 | -0,34% | - |
| 28.11.2024 | 29,73 | 29,90 | 28,80 | 29,53 | -0,42% | - |
| 27.11.2024 | 29,20 | 30,70 | 28,98 | 29,65 | 1,45% | 14,00 |
| 26.11.2024 | 29,73 | 29,93 | 27,95 | 29,23 | -2,26% | - |
| 25.11.2024 | 29,68 | 30,15 | 29,18 | 29,90 | 1,01% | 1.000,00 |
| 22.11.2024 | 29,28 | 31,85 | 28,75 | 29,60 | 0,85% | - |
| 21.11.2024 | 30,25 | 30,25 | 29,20 | 29,35 | -2,89% | - |
| 20.11.2024 | 30,08 | 30,75 | 29,85 | 30,23 | 1,09% | - |
| 19.11.2024 | 30,08 | 30,20 | 29,53 | 29,90 | -0,17% | - |
| 18.11.2024 | 30,55 | 30,75 | 29,90 | 29,95 | -1,64% | - |
| 15.11.2024 | 29,95 | 34,93 | 29,80 | 30,45 | 1,42% | - |
| 14.11.2024 | 29,88 | 30,75 | 29,58 | 30,03 | 0,33% | - |
| 13.11.2024 | 30,05 | 30,55 | 29,48 | 29,93 | -1,56% | - |
| 12.11.2024 | 30,38 | 30,80 | 29,80 | 30,40 | -0,98% | 20,00 |
| 11.11.2024 | 30,43 | 33,08 | 29,75 | 30,70 | 1,15% | - |