27,150€
-3,21%
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 | -3,12% | 230,00 |
| 26.08.2025 | 28,13 | 28,20 | 27,73 | 28,05 | -0,53% | 12.280,00 |
| 25.08.2025 | 28,05 | 28,38 | 27,68 | 28,20 | 0,71% | 10.168,00 |
| 22.08.2025 | 27,25 | 28,10 | 27,15 | 28,00 | 2,85% | 7.214,00 |
| 21.08.2025 | 27,60 | 27,60 | 26,95 | 27,23 | -1,27% | 1.315,00 |
| 20.08.2025 | 27,08 | 27,93 | 26,83 | 27,58 | 1,75% | 759,00 |
| 19.08.2025 | 26,30 | 27,30 | 26,20 | 27,10 | 3,14% | 2.435,00 |
| 18.08.2025 | 26,73 | 26,93 | 26,15 | 26,28 | -1,68% | 912,00 |
| 15.08.2025 | 26,68 | 27,08 | 26,55 | 26,73 | 0,38% | 984,00 |
| 14.08.2025 | 26,48 | 26,70 | 26,30 | 26,63 | 0,19% | 1.036,00 |
| 13.08.2025 | 26,48 | 26,78 | 26,10 | 26,58 | 0,28% | 2.539,00 |
| 12.08.2025 | 27,25 | 27,28 | 26,25 | 26,50 | -2,30% | 5.716,00 |
| 11.08.2025 | 28,25 | 28,35 | 27,00 | 27,13 | -3,98% | 6.114,00 |
| 08.08.2025 | 27,45 | 28,35 | 27,38 | 28,25 | 3,57% | 5.483,00 |
| 07.08.2025 | 24,90 | 28,45 | 24,83 | 27,28 | 11,21% | 16.466,00 |
| 06.08.2025 | 24,45 | 24,93 | 24,35 | 24,53 | 1,03% | 1.396,00 |
| 05.08.2025 | 24,60 | 24,75 | 24,20 | 24,28 | -1,12% | 954,00 |
| 04.08.2025 | 24,25 | 24,65 | 24,20 | 24,55 | 1,97% | 1.050,00 |
| 01.08.2025 | 24,40 | 24,45 | 23,93 | 24,08 | -2,13% | 3.446,00 |
| 31.07.2025 | 25,90 | 25,90 | 24,40 | 24,60 | -4,56% | 4.339,00 |
| 30.07.2025 | 25,55 | 25,85 | 25,45 | 25,78 | 1,08% | 1.666,00 |
| 29.07.2025 | 25,90 | 26,08 | 25,45 | 25,50 | -1,64% | 1.469,00 |
| 28.07.2025 | 26,70 | 26,78 | 25,85 | 25,93 | -2,17% | 1.781,00 |
| 25.07.2025 | 26,40 | 26,55 | 25,45 | 26,50 | 0,38% | 1.269,00 |
| 24.07.2025 | 26,40 | 26,63 | 26,05 | 26,40 | 0,19% | 5.303,00 |
| 23.07.2025 | 25,83 | 26,48 | 25,65 | 26,35 | 3,33% | 426,00 |
| 22.07.2025 | 25,88 | 25,95 | 25,33 | 25,50 | -1,45% | 1.233,00 |
| 21.07.2025 | 25,75 | 26,65 | 25,60 | 25,88 | 0,98% | 5.999,00 |
| 18.07.2025 | 25,73 | 25,90 | 25,50 | 25,63 | 0,00% | 1.216,00 |
| 17.07.2025 | 25,80 | 25,83 | 25,25 | 25,63 | -0,58% | 3.515,00 |
| 16.07.2025 | 25,78 | 25,83 | 25,43 | 25,78 | 0,00% | 1.208,00 |
| 15.07.2025 | 25,63 | 25,95 | 25,58 | 25,78 | 0,78% | 1.938,00 |
| 14.07.2025 | 25,08 | 25,73 | 24,93 | 25,58 | 1,09% | 2.380,00 |
| 11.07.2025 | 25,88 | 25,90 | 25,28 | 25,30 | -2,60% | 2.520,00 |
| 10.07.2025 | 25,48 | 26,25 | 25,43 | 25,98 | 2,16% | 3.532,00 |
| 09.07.2025 | 25,00 | 25,78 | 24,85 | 25,43 | 1,19% | 4.880,00 |
| 08.07.2025 | 24,55 | 25,20 | 24,50 | 25,13 | 2,87% | 5.521,00 |
| 07.07.2025 | 24,50 | 24,73 | 24,25 | 24,43 | 0,21% | 1.799,00 |
| 04.07.2025 | 24,55 | 24,60 | 24,15 | 24,38 | -1,22% | 1.177,00 |
| 03.07.2025 | 24,70 | 25,25 | 24,48 | 24,68 | -0,20% | 4.460,00 |
| 02.07.2025 | 24,00 | 24,78 | 23,90 | 24,73 | 3,34% | 1.900,00 |
| 01.07.2025 | 24,35 | 24,35 | 23,55 | 23,93 | -1,75% | 4.657,00 |
| 30.06.2025 | 24,78 | 25,03 | 24,10 | 24,35 | -1,42% | 2.461,00 |
| 27.06.2025 | 24,38 | 24,95 | 24,33 | 24,70 | 1,86% | 3.691,00 |
| 26.06.2025 | 23,75 | 24,30 | 23,65 | 24,25 | 2,11% | 2.268,00 |
| 25.06.2025 | 24,10 | 24,25 | 23,65 | 23,75 | -1,55% | 3.927,00 |
| 24.06.2025 | 23,55 | 24,53 | 23,43 | 24,13 | 3,88% | 6.226,00 |
| 23.06.2025 | 22,63 | 23,40 | 22,48 | 23,23 | 3,22% | 10.231,00 |
| 20.06.2025 | 22,35 | 23,35 | 21,65 | 22,50 | 3,09% | 12.197,00 |
| 19.06.2025 | 22,40 | 22,55 | 21,63 | 21,83 | -2,68% | 17.109,00 |
| 18.06.2025 | 24,18 | 24,30 | 22,25 | 22,43 | -9,94% | 30.093,00 |
| 17.06.2025 | 26,93 | 27,05 | 23,88 | 24,90 | -7,78% | 26.346,00 |
| 16.06.2025 | 26,83 | 27,68 | 26,80 | 27,00 | 0,93% | 2.934,00 |
| 13.06.2025 | 26,78 | 26,95 | 26,33 | 26,75 | -1,74% | 1.897,00 |
| 12.06.2025 | 27,33 | 27,50 | 26,50 | 27,23 | -0,82% | 1.954,00 |
| 11.06.2025 | 26,90 | 27,65 | 26,85 | 27,45 | 2,04% | 2.278,00 |
| 10.06.2025 | 26,70 | 27,25 | 26,53 | 26,90 | 0,84% | 1.144,00 |
| 09.06.2025 | 27,25 | 27,25 | 26,53 | 26,68 | -0,84% | 2.718,00 |
| 06.06.2025 | 26,95 | 27,05 | 26,35 | 26,90 | -0,19% | 2.623,00 |
| 05.06.2025 | 26,23 | 26,95 | 25,95 | 26,95 | 2,76% | 1.924,00 |
| 04.06.2025 | 26,10 | 26,55 | 25,98 | 26,23 | 0,87% | 977,00 |
| 03.06.2025 | 26,23 | 26,23 | 25,50 | 26,00 | -1,05% | 1.633,00 |
| 02.06.2025 | 26,40 | 26,55 | 25,83 | 26,28 | -1,22% | 3.899,00 |
| 30.05.2025 | 27,53 | 27,65 | 26,28 | 26,60 | -3,10% | 2.568,00 |
| 29.05.2025 | 27,83 | 27,83 | 27,33 | 27,45 | -0,18% | 368,00 |
| 28.05.2025 | 27,58 | 27,58 | 27,25 | 27,50 | -0,54% | 975,00 |
| 27.05.2025 | 27,18 | 28,03 | 27,13 | 27,65 | 1,56% | 2.133,00 |
| 26.05.2025 | 27,08 | 27,35 | 26,85 | 27,23 | 1,87% | 686,00 |
| 23.05.2025 | 27,33 | 27,50 | 26,10 | 26,73 | -2,29% | 3.678,00 |
| 22.05.2025 | 27,20 | 27,45 | 26,75 | 27,35 | 0,09% | 4.688,00 |
| 21.05.2025 | 28,08 | 28,13 | 27,20 | 27,33 | -2,84% | 8.590,00 |
| 20.05.2025 | 28,78 | 28,83 | 27,83 | 28,13 | -2,68% | 3.106,00 |
| 19.05.2025 | 28,98 | 29,18 | 28,60 | 28,90 | -0,77% | 691,00 |
| 16.05.2025 | 29,50 | 29,50 | 28,93 | 29,13 | -1,19% | 239,00 |
| 15.05.2025 | 29,63 | 29,73 | 29,05 | 29,48 | -0,92% | 2.085,00 |
| 14.05.2025 | 28,60 | 30,10 | 28,58 | 29,75 | 4,85% | 6.341,00 |
| 13.05.2025 | 29,18 | 29,38 | 28,35 | 28,38 | -3,07% | 2.847,00 |
| 12.05.2025 | 28,83 | 29,65 | 28,83 | 29,28 | 2,36% | 4.029,00 |
| 09.05.2025 | 28,95 | 29,05 | 28,28 | 28,60 | -1,21% | 637,00 |
| 08.05.2025 | 29,23 | 29,90 | 28,45 | 28,95 | 1,40% | 7.638,00 |
| 07.05.2025 | 27,88 | 28,58 | 27,70 | 28,55 | 2,88% | 1.796,00 |
| 06.05.2025 | 28,28 | 28,55 | 27,55 | 27,75 | -1,94% | 739,00 |
| 05.05.2025 | 28,15 | 28,65 | 27,90 | 28,30 | -0,09% | 834,00 |
| 02.05.2025 | 27,78 | 28,50 | 27,63 | 28,33 | 1,89% | 622,00 |
| 30.04.2025 | 28,18 | 28,20 | 27,20 | 27,80 | -1,51% | 3.398,00 |
| 29.04.2025 | 28,25 | 28,63 | 28,05 | 28,23 | -0,09% | 3.271,00 |
| 28.04.2025 | 27,95 | 28,38 | 27,55 | 28,25 | 0,62% | 1.502,00 |
| 25.04.2025 | 27,60 | 28,13 | 27,53 | 28,08 | 1,81% | 1.904,00 |
| 24.04.2025 | 27,35 | 27,80 | 26,90 | 27,58 | 0,64% | 1.291,00 |
| 23.04.2025 | 27,58 | 27,85 | 27,25 | 27,40 | 1,11% | 774,00 |
| 22.04.2025 | 26,43 | 27,30 | 26,30 | 27,10 | 2,75% | 911,00 |
| 17.04.2025 | 26,25 | 26,70 | 26,05 | 26,38 | 1,54% | 364,00 |
| 16.04.2025 | 26,20 | 26,43 | 25,85 | 25,98 | -1,61% | 1.220,00 |
| 15.04.2025 | 25,75 | 26,80 | 25,70 | 26,40 | 2,82% | 3.464,00 |
| 14.04.2025 | 25,00 | 25,93 | 24,63 | 25,68 | 3,42% | 1.950,00 |
| 11.04.2025 | 24,85 | 24,95 | 23,75 | 24,83 | 0,61% | 1.204,00 |
| 10.04.2025 | 26,68 | 26,95 | 23,98 | 24,68 | -7,50% | 5.796,00 |
| 09.04.2025 | 23,60 | 27,50 | 23,38 | 26,68 | 12,32% | 3.561,00 |
| 08.04.2025 | 24,83 | 25,30 | 23,40 | 23,75 | 0,32% | 13.954,00 |
| 07.04.2025 | 23,80 | 24,50 | 22,15 | 23,68 | 1,50% | 11.005,00 |