27,150€
-3,12%
Echtzeit-Aktienkurs Lenzing AG
Bid:
Ask:
Aktienkurse zur Lenzing AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2025 | 28,03 | 28,03 | 27,13 | 27,18 | -3,03% | - |
| 26.08.2025 | 28,13 | 28,20 | 27,65 | 28,03 | -0,62% | - |
| 25.08.2025 | 28,13 | 28,38 | 27,65 | 28,20 | 0,80% | - |
| 22.08.2025 | 27,20 | 28,15 | 27,10 | 27,98 | 2,66% | 300,00 |
| 21.08.2025 | 27,53 | 27,53 | 26,95 | 27,25 | -1,18% | - |
| 20.08.2025 | 27,13 | 27,85 | 26,68 | 27,58 | 1,66% | - |
| 19.08.2025 | 26,25 | 27,28 | 26,25 | 27,13 | 3,43% | - |
| 18.08.2025 | 26,78 | 26,98 | 25,90 | 26,23 | -1,87% | - |
| 15.08.2025 | 26,73 | 27,10 | 26,55 | 26,73 | 0,19% | - |
| 14.08.2025 | 26,48 | 26,70 | 26,38 | 26,68 | 0,28% | - |
| 13.08.2025 | 26,48 | 26,75 | 26,08 | 26,60 | 0,38% | - |
| 12.08.2025 | 27,20 | 27,28 | 26,25 | 26,50 | -2,30% | - |
| 11.08.2025 | 28,28 | 28,33 | 27,08 | 27,13 | -4,15% | - |
| 08.08.2025 | 27,40 | 28,40 | 27,25 | 28,30 | 3,85% | - |
| 07.08.2025 | 24,90 | 28,53 | 24,88 | 27,25 | 10,89% | - |
| 06.08.2025 | 24,40 | 26,23 | 24,35 | 24,58 | 1,24% | - |
| 05.08.2025 | 24,60 | 24,70 | 24,25 | 24,28 | -1,22% | - |
| 04.08.2025 | 24,20 | 24,60 | 24,08 | 24,58 | 2,08% | - |
| 01.08.2025 | 24,40 | 24,58 | 23,98 | 24,08 | -2,03% | - |
| 31.07.2025 | 25,90 | 25,90 | 24,40 | 24,58 | -4,84% | - |
| 30.07.2025 | 25,53 | 25,85 | 25,38 | 25,83 | 1,27% | - |
| 29.07.2025 | 25,90 | 26,05 | 25,50 | 25,50 | -1,26% | - |
| 28.07.2025 | 26,68 | 26,78 | 25,83 | 25,83 | -2,55% | - |
| 25.07.2025 | 26,40 | 26,53 | 25,60 | 26,50 | 0,28% | - |
| 24.07.2025 | 26,40 | 26,63 | 26,05 | 26,43 | 0,19% | - |
| 23.07.2025 | 25,83 | 26,48 | 25,65 | 26,38 | 3,23% | 180,00 |
| 22.07.2025 | 25,88 | 25,93 | 25,43 | 25,55 | -1,45% | - |
| 21.07.2025 | 25,68 | 26,63 | 25,68 | 25,93 | 0,97% | - |
| 18.07.2025 | 25,73 | 25,88 | 25,53 | 25,68 | 0,20% | - |
| 17.07.2025 | 25,78 | 25,83 | 25,45 | 25,63 | -0,39% | - |
| 16.07.2025 | 25,78 | 25,90 | 25,43 | 25,73 | -0,19% | - |
| 15.07.2025 | 25,68 | 25,98 | 25,43 | 25,78 | 0,78% | - |
| 14.07.2025 | 25,08 | 25,73 | 24,88 | 25,58 | 1,19% | - |
| 11.07.2025 | 25,88 | 25,90 | 25,28 | 25,28 | -2,60% | - |
| 10.07.2025 | 25,48 | 26,28 | 25,40 | 25,95 | 2,06% | - |
| 09.07.2025 | 25,05 | 25,83 | 24,83 | 25,43 | 0,99% | - |
| 08.07.2025 | 24,55 | 25,30 | 24,48 | 25,18 | 3,07% | - |
| 07.07.2025 | 24,45 | 24,83 | 24,28 | 24,43 | 0,21% | 2.040,00 |
| 04.07.2025 | 24,55 | 24,60 | 24,15 | 24,38 | -1,22% | - |
| 03.07.2025 | 24,70 | 25,13 | 24,50 | 24,68 | -0,20% | - |
| 02.07.2025 | 24,00 | 24,78 | 23,90 | 24,73 | 3,13% | - |
| 01.07.2025 | 24,33 | 24,35 | 23,53 | 23,98 | -1,54% | 300,00 |
| 30.06.2025 | 24,78 | 24,95 | 24,10 | 24,35 | -1,52% | - |
| 27.06.2025 | 24,38 | 24,93 | 24,25 | 24,73 | 1,75% | 330,00 |
| 26.06.2025 | 23,80 | 24,30 | 23,55 | 24,30 | 2,21% | 816,00 |
| 25.06.2025 | 24,15 | 24,25 | 23,65 | 23,78 | -1,45% | - |
| 24.06.2025 | 23,50 | 24,60 | 23,43 | 24,13 | 3,88% | - |
| 23.06.2025 | 22,63 | 23,43 | 22,38 | 23,23 | 3,34% | - |
| 20.06.2025 | 22,25 | 23,33 | 21,65 | 22,48 | 2,98% | 1.017,00 |
| 19.06.2025 | 22,35 | 22,43 | 21,58 | 21,83 | -2,78% | - |
| 18.06.2025 | 24,18 | 24,28 | 22,25 | 22,45 | -10,38% | 400,00 |
| 17.06.2025 | 26,93 | 26,98 | 23,85 | 25,05 | -7,22% | 50,00 |
| 16.06.2025 | 26,83 | 27,73 | 26,83 | 27,00 | 0,84% | - |
| 13.06.2025 | 26,78 | 26,93 | 26,23 | 26,78 | -1,65% | - |
| 12.06.2025 | 27,15 | 27,45 | 26,60 | 27,23 | -0,82% | - |
| 11.06.2025 | 26,90 | 27,60 | 26,83 | 27,45 | 1,95% | - |
| 10.06.2025 | 26,75 | 27,18 | 26,48 | 26,93 | 0,94% | - |
| 09.06.2025 | 27,03 | 27,03 | 26,43 | 26,68 | -0,84% | 315,00 |
| 06.06.2025 | 27,00 | 27,00 | 26,45 | 26,90 | -0,09% | 340,00 |
| 05.06.2025 | 26,23 | 26,95 | 25,90 | 26,93 | 2,67% | - |
| 04.06.2025 | 26,10 | 37,25 | 25,90 | 26,23 | 0,77% | - |
| 03.06.2025 | 26,23 | 26,23 | 25,60 | 26,03 | -0,95% | - |
| 02.06.2025 | 26,45 | 26,53 | 25,93 | 26,28 | -1,04% | - |
| 30.05.2025 | 27,30 | 28,53 | 26,28 | 26,55 | -3,28% | - |
| 29.05.2025 | 27,83 | 27,83 | 27,33 | 27,45 | -0,18% | - |
| 28.05.2025 | 27,53 | 27,60 | 27,33 | 27,50 | -0,54% | - |
| 27.05.2025 | 27,23 | 28,60 | 27,05 | 27,65 | 1,47% | - |
| 26.05.2025 | 27,08 | 27,43 | 26,93 | 27,25 | 1,77% | - |
| 23.05.2025 | 27,33 | 27,53 | 26,28 | 26,78 | -2,19% | - |
| 22.05.2025 | 26,85 | 27,45 | 26,85 | 27,38 | 0,18% | - |
| 21.05.2025 | 27,95 | 28,13 | 27,20 | 27,33 | -3,10% | - |
| 20.05.2025 | 28,78 | 28,83 | 27,80 | 28,20 | -2,42% | - |
| 19.05.2025 | 28,98 | 29,25 | 28,63 | 28,90 | -0,86% | - |
| 16.05.2025 | 29,30 | 29,50 | 29,00 | 29,15 | -1,27% | - |
| 15.05.2025 | 29,45 | 29,73 | 29,28 | 29,53 | -0,76% | - |
| 14.05.2025 | 28,58 | 30,15 | 28,58 | 29,75 | 4,94% | - |
| 13.05.2025 | 29,18 | 29,38 | 28,35 | 28,35 | -3,24% | - |
| 12.05.2025 | 28,83 | 29,60 | 28,68 | 29,30 | 2,45% | - |
| 09.05.2025 | 29,00 | 29,00 | 28,33 | 28,60 | -1,12% | - |
| 08.05.2025 | 29,03 | 29,08 | 28,43 | 28,93 | 1,40% | - |
| 07.05.2025 | 27,88 | 28,55 | 27,58 | 28,53 | 2,79% | - |
| 06.05.2025 | 28,28 | 28,58 | 27,55 | 27,75 | -1,94% | - |
| 05.05.2025 | 28,08 | 28,48 | 28,05 | 28,30 | -0,09% | 90,00 |
| 02.05.2025 | 27,78 | 28,50 | 27,63 | 28,33 | 1,98% | 50,00 |
| 30.04.2025 | 26,80 | 27,83 | 26,80 | 27,78 | -1,51% | - |
| 29.04.2025 | 28,23 | 35,00 | 27,88 | 28,20 | -0,09% | - |
| 28.04.2025 | 27,90 | 28,35 | 27,55 | 28,23 | 0,62% | - |
| 25.04.2025 | 27,58 | 28,20 | 27,40 | 28,05 | 1,72% | - |
| 24.04.2025 | 27,35 | 27,68 | 26,95 | 27,58 | 0,82% | - |
| 23.04.2025 | 27,58 | 27,73 | 27,20 | 27,35 | 0,92% | - |
| 22.04.2025 | 26,43 | 32,60 | 26,43 | 27,10 | 2,75% | - |
| 17.04.2025 | 26,25 | 30,43 | 26,13 | 26,38 | 1,54% | - |
| 16.04.2025 | 26,20 | 26,48 | 25,88 | 25,98 | -1,61% | - |
| 15.04.2025 | 25,75 | 26,93 | 25,70 | 26,40 | 2,82% | - |
| 14.04.2025 | 25,05 | 29,45 | 24,63 | 25,68 | 3,63% | - |
| 11.04.2025 | 24,85 | 28,45 | 23,83 | 24,78 | 0,61% | - |
| 10.04.2025 | 26,63 | 27,30 | 23,05 | 24,63 | -9,05% | - |
| 09.04.2025 | 23,60 | 29,40 | 23,30 | 27,08 | 14,24% | 400,00 |
| 08.04.2025 | 24,83 | 25,15 | 23,43 | 23,70 | 0,11% | - |
| 07.04.2025 | 23,33 | 24,48 | 22,15 | 23,68 | 1,50% | 600,00 |