28,150€
1,62%
Echtzeit-Aktienkurs Lenzing AG
Bid:
Ask:
Aktienkurse zur Lenzing AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 27,78 | 28,20 | 27,73 | 28,15 | 1,35% | 780,00 |
| 13.02.2026 | 27,38 | 27,85 | 26,93 | 27,78 | 1,74% | - |
| 12.02.2026 | 27,48 | 27,73 | 27,18 | 27,30 | -1,53% | - |
| 11.02.2026 | 27,88 | 28,03 | 27,40 | 27,73 | -0,45% | - |
| 10.02.2026 | 26,88 | 27,98 | 26,88 | 27,85 | 3,44% | - |
| 09.02.2026 | 27,53 | 27,65 | 26,88 | 26,93 | -1,55% | - |
| 06.02.2026 | 27,60 | 27,75 | 26,93 | 27,35 | -0,73% | - |
| 05.02.2026 | 27,38 | 27,63 | 27,05 | 27,55 | 0,92% | 24,00 |
| 04.02.2026 | 25,50 | 27,60 | 25,45 | 27,30 | 7,48% | 1.386,00 |
| 03.02.2026 | 25,35 | 25,70 | 24,73 | 25,40 | 0,69% | - |
| 02.02.2026 | 25,20 | 25,33 | 24,50 | 25,23 | -1,75% | - |
| 30.01.2026 | 26,20 | 26,25 | 25,43 | 25,68 | -2,28% | - |
| 29.01.2026 | 26,63 | 27,15 | 26,00 | 26,28 | -1,59% | - |
| 28.01.2026 | 26,48 | 26,98 | 26,20 | 26,70 | 1,81% | - |
| 27.01.2026 | 26,60 | 26,65 | 26,10 | 26,23 | -1,32% | - |
| 26.01.2026 | 25,80 | 26,60 | 25,63 | 26,58 | 3,20% | - |
| 23.01.2026 | 25,53 | 25,90 | 25,48 | 25,75 | 0,68% | 2.610,00 |
| 22.01.2026 | 24,85 | 25,78 | 24,75 | 25,58 | 3,13% | - |
| 21.01.2026 | 24,55 | 24,90 | 23,90 | 24,80 | 1,33% | - |
| 20.01.2026 | 25,18 | 25,63 | 24,23 | 24,48 | -3,36% | - |
| 19.01.2026 | 25,08 | 25,58 | 25,03 | 25,33 | -0,30% | 3.080,00 |
| 16.01.2026 | 25,80 | 25,88 | 25,30 | 25,40 | -1,17% | - |
| 15.01.2026 | 25,13 | 25,95 | 25,08 | 25,70 | 2,80% | 7.350,00 |
| 14.01.2026 | 24,48 | 25,15 | 24,48 | 25,00 | 2,15% | - |
| 13.01.2026 | 23,95 | 24,65 | 23,95 | 24,48 | 1,98% | - |
| 12.01.2026 | 24,00 | 24,15 | 23,75 | 24,00 | -0,10% | - |
| 09.01.2026 | 23,93 | 24,23 | 23,80 | 24,03 | 0,63% | - |
| 08.01.2026 | 24,23 | 24,58 | 23,40 | 23,88 | -1,44% | - |
| 07.01.2026 | 24,48 | 24,68 | 23,90 | 24,23 | -1,02% | 6.142,00 |
| 06.01.2026 | 23,98 | 24,53 | 23,73 | 24,48 | 2,41% | - |
| 05.01.2026 | 23,93 | 24,68 | 23,43 | 23,90 | 0,00% | 8.360,00 |
| 02.01.2026 | 23,23 | 24,15 | 23,20 | 23,90 | 4,37% | 26.500,00 |
| 30.12.2025 | 23,05 | 23,25 | 22,83 | 22,90 | 0,00% | - |
| 29.12.2025 | 22,40 | 23,35 | 22,15 | 22,90 | 1,89% | 1.514,00 |
| 23.12.2025 | 22,40 | 22,48 | 22,20 | 22,48 | 1,24% | - |
| 22.12.2025 | 22,48 | 22,75 | 22,08 | 22,20 | -1,77% | 200,00 |
| 19.12.2025 | 22,50 | 22,73 | 22,15 | 22,60 | 1,01% | - |
| 18.12.2025 | 22,00 | 22,43 | 21,75 | 22,38 | 2,40% | - |
| 17.12.2025 | 22,38 | 22,40 | 21,85 | 21,85 | -1,69% | - |
| 16.12.2025 | 22,23 | 22,28 | 22,23 | 22,23 | -0,11% | - |
| 15.12.2025 | 22,55 | 22,60 | 22,03 | 22,25 | -1,87% | 15,00 |
| 12.12.2025 | 22,65 | 22,75 | 22,43 | 22,68 | 0,00% | - |
| 11.12.2025 | 22,50 | 22,85 | 22,30 | 22,68 | 1,00% | - |
| 09.12.2025 | 23,23 | 23,23 | 22,28 | 22,45 | -2,39% | - |
| 08.12.2025 | 23,88 | 23,90 | 23,00 | 23,00 | -2,95% | - |
| 05.12.2025 | 24,13 | 24,55 | 23,70 | 23,70 | -0,84% | - |
| 04.12.2025 | 24,00 | 24,25 | 23,70 | 23,90 | 0,63% | - |
| 03.12.2025 | 23,80 | 24,23 | 23,60 | 23,75 | 0,85% | - |
| 02.12.2025 | 23,63 | 24,05 | 23,55 | 23,55 | 0,00% | - |
| 01.12.2025 | 23,50 | 23,83 | 23,18 | 23,55 | 0,86% | 470,00 |
| 28.11.2025 | 23,15 | 23,65 | 23,13 | 23,35 | 1,52% | - |
| 27.11.2025 | 22,43 | 23,40 | 22,43 | 23,00 | 1,77% | - |
| 26.11.2025 | 22,90 | 23,00 | 22,45 | 22,60 | -0,44% | - |
| 25.11.2025 | 22,10 | 22,90 | 21,90 | 22,70 | 3,42% | - |
| 24.11.2025 | 21,98 | 22,68 | 21,95 | 21,95 | -0,34% | - |
| 21.11.2025 | 21,38 | 22,03 | 21,28 | 22,03 | 3,65% | - |
| 20.11.2025 | 21,73 | 21,78 | 21,25 | 21,25 | 0,95% | - |
| 19.11.2025 | 20,90 | 21,58 | 20,75 | 21,05 | 2,18% | - |
| 18.11.2025 | 21,23 | 21,40 | 20,60 | 20,60 | -3,06% | - |
| 17.11.2025 | 22,13 | 22,35 | 21,18 | 21,25 | -3,19% | - |
| 14.11.2025 | 22,43 | 22,45 | 21,78 | 21,95 | 0,46% | - |
| 13.11.2025 | 22,13 | 22,88 | 21,85 | 21,85 | -0,91% | - |
| 12.11.2025 | 21,15 | 22,23 | 21,08 | 22,05 | 4,50% | 530,00 |
| 11.11.2025 | 20,88 | 21,43 | 20,28 | 21,10 | 2,43% | 600,00 |
| 10.11.2025 | 22,23 | 22,35 | 20,43 | 20,60 | -5,29% | 3.500,00 |
| 07.11.2025 | 23,25 | 23,30 | 21,55 | 21,75 | -5,23% | 450,00 |
| 06.11.2025 | 24,60 | 24,60 | 22,45 | 22,95 | -7,09% | 90,00 |
| 05.11.2025 | 24,90 | 25,30 | 24,70 | 24,70 | -1,40% | - |
| 04.11.2025 | 25,63 | 25,63 | 24,78 | 25,05 | -2,72% | 200,00 |
| 03.11.2025 | 25,83 | 26,23 | 25,58 | 25,75 | -0,19% | - |
| 31.10.2025 | 25,60 | 25,95 | 25,58 | 25,80 | 4,03% | - |
| 30.10.2025 | 25,43 | 25,78 | 24,80 | 24,80 | -0,60% | - |
| 29.10.2025 | 25,18 | 25,68 | 24,95 | 24,95 | -0,20% | - |
| 28.10.2025 | 25,35 | 25,43 | 24,95 | 25,00 | -0,60% | - |
| 27.10.2025 | 25,63 | 25,95 | 25,15 | 25,15 | -0,98% | - |
| 24.10.2025 | 26,25 | 26,40 | 25,40 | 25,40 | -1,17% | - |
| 23.10.2025 | 24,53 | 26,40 | 24,48 | 25,70 | 6,86% | - |
| 22.10.2025 | 24,73 | 24,80 | 24,05 | 24,05 | 0,42% | - |
| 21.10.2025 | 25,15 | 25,15 | 23,95 | 23,95 | -2,64% | 690,00 |
| 20.10.2025 | 25,15 | 25,23 | 24,60 | 24,60 | -1,40% | - |
| 17.10.2025 | 24,70 | 25,15 | 24,20 | 24,95 | 3,53% | - |
| 16.10.2025 | 24,65 | 24,98 | 24,10 | 24,10 | -1,03% | - |
| 15.10.2025 | 24,95 | 25,05 | 24,35 | 24,35 | -1,81% | - |
| 14.10.2025 | 25,25 | 25,30 | 24,35 | 24,80 | -1,98% | - |
| 13.10.2025 | 24,90 | 25,48 | 24,80 | 25,30 | 2,43% | - |
| 10.10.2025 | 25,28 | 25,58 | 24,63 | 24,70 | -2,37% | - |
| 09.10.2025 | 25,33 | 25,38 | 25,13 | 25,30 | 2,22% | - |
| 08.10.2025 | 25,48 | 25,50 | 24,75 | 24,75 | -1,39% | - |
| 07.10.2025 | 25,55 | 25,90 | 25,10 | 25,10 | -0,40% | - |
| 06.10.2025 | 25,63 | 26,23 | 25,20 | 25,20 | -0,59% | 900,00 |
| 03.10.2025 | 25,65 | 25,80 | 25,33 | 25,35 | -0,59% | - |
| 02.10.2025 | 25,85 | 26,00 | 25,30 | 25,50 | -0,58% | - |
| 01.10.2025 | 25,25 | 25,90 | 25,20 | 25,65 | 1,38% | - |
| 30.09.2025 | 24,65 | 25,63 | 24,65 | 25,30 | 2,64% | - |
| 29.09.2025 | 25,63 | 26,05 | 24,65 | 24,65 | -3,14% | - |
| 26.09.2025 | 26,40 | 26,90 | 25,13 | 25,45 | -2,86% | - |
| 25.09.2025 | 26,83 | 26,88 | 26,20 | 26,20 | -1,50% | 500,00 |
| 24.09.2025 | 26,43 | 26,88 | 26,05 | 26,60 | 1,33% | - |
| 23.09.2025 | 25,93 | 26,70 | 25,88 | 26,25 | 2,14% | - |
| 22.09.2025 | 26,03 | 26,08 | 25,68 | 25,70 | 0,39% | - |