10,600€
0,57%
Echtzeit-Aktienkurs Lenzing AG
Bid:
Ask:
Aktienkurse zur Lenzing AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 10,56 | 10,66 | 10,28 | 10,32 | -2,18% | 19.800,00 |
| 22.10.2026 | 10,51 | 10,75 | 10,26 | 10,55 | -1,77% | 33.460,00 |
| 21.10.2026 | 9,99 | 11,14 | 9,88 | 10,74 | 1,70% | 102.730,00 |
| 20.10.2026 | 10,52 | 10,69 | 10,48 | 10,56 | -0,38% | 51.675,00 |
| 19.10.2026 | 10,82 | 11,06 | 10,50 | 10,60 | -0,75% | 42.401,00 |
| 16.10.2026 | 11,10 | 11,21 | 10,66 | 10,68 | -3,52% | 62.120,00 |
| 15.10.2026 | 11,09 | 11,34 | 10,81 | 11,07 | -0,54% | 45.450,00 |
| 14.10.2026 | 10,76 | 11,21 | 10,44 | 11,13 | 4,31% | 55.300,00 |
| 13.10.2026 | 11,42 | 11,86 | 10,25 | 10,67 | -6,73% | 94.464,00 |
| 12.10.2026 | 10,61 | 11,88 | 10,58 | 11,44 | 7,52% | 44.790,00 |
| 09.10.2026 | 10,69 | 11,06 | 10,38 | 10,64 | -1,12% | 50.540,00 |
| 08.10.2026 | 12,52 | 12,54 | 10,37 | 10,76 | -14,54% | 11.120,00 |
| 07.10.2026 | 12,80 | 12,98 | 11,30 | 12,59 | -10,20% | 29.744,00 |
| 02.10.2026 | 13,06 | 14,32 | 13,06 | 14,02 | -1,72% | 9.805,00 |
| 01.10.2026 | 15,28 | 15,28 | 13,08 | 14,27 | -6,21% | 11.027,00 |
| 30.09.2026 | 15,17 | 15,36 | 15,06 | 15,21 | 0,73% | 300,00 |
| 29.09.2026 | 15,25 | 15,32 | 15,03 | 15,10 | -1,45% | - |
| 28.09.2026 | 15,21 | 15,40 | 15,10 | 15,32 | 0,00% | 125,00 |
| 25.09.2026 | 15,40 | 15,43 | 15,10 | 15,32 | -0,24% | - |
| 24.09.2026 | 15,65 | 15,65 | 15,32 | 15,36 | -2,12% | 670,00 |
| 23.09.2026 | 15,51 | 15,69 | 15,32 | 15,69 | 1,67% | 600,00 |
| 22.09.2026 | 15,36 | 15,51 | 15,14 | 15,43 | 0,24% | - |
| 21.09.2026 | 15,21 | 15,47 | 15,14 | 15,40 | 1,96% | 100,00 |
| 18.09.2026 | 15,43 | 15,43 | 15,10 | 15,10 | -2,62% | - |
| 17.09.2026 | 15,54 | 15,62 | 15,32 | 15,51 | 0,24% | 200,00 |
| 16.09.2026 | 15,62 | 15,76 | 15,36 | 15,47 | -0,71% | - |
| 15.09.2026 | 15,76 | 15,76 | 15,32 | 15,58 | -1,17% | - |
| 14.09.2026 | 16,21 | 16,24 | 15,58 | 15,76 | -2,95% | 540,00 |
| 11.09.2026 | 16,65 | 16,76 | 16,21 | 16,24 | -2,65% | - |
| 10.09.2026 | 16,72 | 16,76 | 16,43 | 16,69 | 0,22% | - |
| 09.09.2026 | 16,65 | 16,76 | 16,61 | 16,65 | 0,00% | - |
| 08.09.2026 | 16,84 | 16,87 | 16,61 | 16,65 | -0,88% | - |
| 07.09.2026 | 16,76 | 16,87 | 16,76 | 16,80 | 0,44% | - |
| 04.09.2026 | 16,65 | 16,76 | 16,54 | 16,72 | 0,44% | - |
| 03.09.2026 | 16,87 | 17,02 | 16,47 | 16,65 | -1,53% | 50,00 |
| 02.09.2026 | 16,98 | 16,98 | 16,65 | 16,91 | 0,22% | - |
| 01.09.2026 | 17,02 | 17,06 | 16,80 | 16,87 | 0,00% | 1.220,00 |
| 31.08.2026 | 16,98 | 17,24 | 16,87 | 16,87 | -0,65% | 180,00 |
| 28.08.2026 | 17,35 | 17,35 | 16,95 | 16,98 | -0,65% | - |
| 27.08.2026 | 17,24 | 17,28 | 16,95 | 17,09 | -0,43% | - |
| 26.08.2026 | 16,98 | 17,17 | 16,98 | 17,17 | 1,53% | - |
| 25.08.2026 | 17,72 | 17,72 | 16,84 | 16,91 | -4,18% | - |
| 24.08.2026 | 17,24 | 17,72 | 17,17 | 17,65 | 2,14% | - |
| 21.08.2026 | 17,06 | 17,28 | 17,06 | 17,28 | 1,74% | - |
| 20.08.2026 | 16,98 | 17,02 | 16,65 | 16,98 | 0,00% | - |
| 19.08.2026 | 17,06 | 17,24 | 16,87 | 16,98 | -0,65% | - |
| 18.08.2026 | 16,95 | 17,13 | 16,76 | 17,09 | 0,22% | - |
| 17.08.2026 | 16,98 | 17,06 | 16,76 | 17,06 | 0,65% | - |
| 14.08.2026 | 17,06 | 17,06 | 16,76 | 16,95 | -0,43% | 30,00 |
| 13.08.2026 | 17,54 | 17,54 | 16,98 | 17,02 | -2,54% | 70,00 |
| 12.08.2026 | 17,24 | 17,54 | 16,98 | 17,46 | 1,94% | - |
| 11.08.2026 | 17,46 | 17,54 | 17,09 | 17,13 | -1,90% | 290,00 |
| 10.08.2026 | 17,54 | 17,65 | 17,28 | 17,46 | -0,63% | - |
| 07.08.2026 | 17,83 | 17,87 | 17,39 | 17,57 | -1,45% | 160,00 |
| 06.08.2026 | 17,91 | 18,09 | 17,83 | 17,83 | -2,82% | 140,00 |
| 05.08.2026 | 18,05 | 19,31 | 18,05 | 18,35 | 1,02% | - |
| 04.08.2026 | 18,13 | 18,46 | 17,87 | 18,16 | 1,23% | 430,00 |
| 03.08.2026 | 17,43 | 18,42 | 17,32 | 17,94 | 3,40% | - |
| 31.07.2026 | 17,17 | 18,02 | 17,13 | 17,35 | 1,95% | 800,00 |
| 30.07.2026 | 16,24 | 17,43 | 16,02 | 17,02 | 4,77% | 300,00 |
| 29.07.2026 | 15,58 | 16,65 | 15,58 | 16,24 | 2,80% | 400,00 |
| 28.07.2026 | 16,84 | 16,84 | 14,77 | 15,80 | -6,96% | 4.040,00 |
| 27.07.2026 | 18,64 | 18,79 | 16,98 | 16,98 | -7,82% | 50,00 |
| 24.07.2026 | 18,61 | 18,72 | 18,28 | 18,42 | -0,60% | - |
| 23.07.2026 | 19,01 | 19,24 | 18,46 | 18,53 | -2,52% | 200,00 |
| 22.07.2026 | 18,90 | 19,12 | 18,76 | 19,01 | 0,59% | 50,00 |
| 21.07.2026 | 18,61 | 18,90 | 18,31 | 18,90 | 2,20% | - |
| 20.07.2026 | 18,83 | 18,83 | 18,24 | 18,50 | -1,96% | - |
| 17.07.2026 | 18,05 | 18,90 | 17,91 | 18,87 | 3,44% | - |
| 16.07.2026 | 18,13 | 18,39 | 18,05 | 18,24 | 0,61% | - |
| 15.07.2026 | 17,76 | 18,20 | 17,57 | 18,13 | 2,08% | 1.200,00 |
| 14.07.2026 | 17,94 | 18,16 | 17,76 | 17,76 | -0,82% | 250,00 |
| 13.07.2026 | 17,91 | 18,05 | 17,76 | 17,91 | -1,02% | - |
| 10.07.2026 | 18,16 | 18,24 | 17,87 | 18,09 | -0,61% | - |
| 09.07.2026 | 18,42 | 18,50 | 17,76 | 18,20 | -1,00% | - |
| 08.07.2026 | 18,31 | 18,42 | 18,16 | 18,39 | -0,40% | 88,00 |
| 07.07.2026 | 18,76 | 18,79 | 18,20 | 18,46 | -0,60% | 1.200,00 |
| 06.07.2026 | 18,87 | 18,98 | 18,35 | 18,57 | -2,90% | 30,00 |
| 03.07.2026 | 18,57 | 19,12 | 18,57 | 19,12 | 2,78% | 30,00 |
| 02.07.2026 | 18,24 | 18,61 | 18,02 | 18,61 | 1,61% | 2.200,00 |
| 01.07.2026 | 17,87 | 18,50 | 17,76 | 18,31 | 2,48% | 716,00 |
| 30.06.2026 | 17,94 | 17,98 | 17,80 | 17,87 | -0,41% | - |
| 29.06.2026 | 18,28 | 18,35 | 17,80 | 17,94 | -2,41% | 600,00 |
| 26.06.2026 | 18,50 | 18,57 | 17,98 | 18,39 | -1,19% | - |
| 25.06.2026 | 18,94 | 19,01 | 18,31 | 18,61 | -1,37% | - |
| 24.06.2026 | 19,24 | 19,24 | 18,57 | 18,87 | -2,11% | - |
| 23.06.2026 | 19,79 | 19,79 | 18,72 | 19,27 | -3,69% | - |
| 22.06.2026 | 21,12 | 21,12 | 19,90 | 20,01 | -4,75% | 200,00 |
| 19.06.2026 | 21,04 | 21,86 | 20,97 | 21,01 | -0,70% | 940,00 |
| 18.06.2026 | 20,27 | 21,38 | 20,27 | 21,16 | 4,75% | 94,00 |
| 17.06.2026 | 18,53 | 20,38 | 18,16 | 20,20 | 13,49% | 1.800,00 |
| 16.06.2026 | 18,02 | 18,09 | 17,76 | 17,80 | -1,03% | 800,00 |
| 15.06.2026 | 17,39 | 18,53 | 17,35 | 17,98 | 3,40% | - |
| 12.06.2026 | 17,13 | 17,54 | 17,06 | 17,39 | 1,51% | - |
| 11.06.2026 | 16,50 | 17,17 | 16,39 | 17,13 | 4,50% | - |
| 10.06.2026 | 16,28 | 16,58 | 16,17 | 16,39 | 0,23% | - |
| 09.06.2026 | 16,43 | 16,43 | 16,06 | 16,36 | -0,45% | - |
| 08.06.2026 | 16,61 | 16,65 | 16,21 | 16,43 | -1,33% | 20,00 |
| 05.06.2026 | 17,09 | 17,24 | 16,65 | 16,65 | -2,80% | - |
| 04.06.2026 | 17,17 | 17,28 | 17,06 | 17,13 | -0,22% | 9,00 |