29,600€
1,02%
Echtzeit-Aktienkurs Lenzing AG
Bid:
Ask:
Aktienkurse zur Lenzing AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 29,33 | 29,78 | 28,80 | 29,58 | 0,94% | 995,00 |
| 21.11.2024 | 30,25 | 30,25 | 29,15 | 29,30 | -3,14% | 3.437,00 |
| 20.11.2024 | 30,08 | 30,75 | 29,78 | 30,25 | 1,17% | 835,00 |
| 19.11.2024 | 30,10 | 30,28 | 29,55 | 29,90 | -0,17% | 1.594,00 |
| 18.11.2024 | 30,55 | 31,05 | 29,90 | 29,95 | -1,88% | 862,00 |
| 15.11.2024 | 29,95 | 30,95 | 29,75 | 30,53 | 1,75% | 990,00 |
| 14.11.2024 | 29,88 | 30,75 | 29,73 | 30,00 | 0,33% | 913,00 |
| 13.11.2024 | 30,23 | 30,63 | 29,55 | 29,90 | -1,64% | 2.001,00 |
| 12.11.2024 | 30,40 | 30,73 | 29,83 | 30,40 | -0,98% | 699,00 |
| 11.11.2024 | 30,43 | 30,95 | 30,35 | 30,70 | 1,07% | 743,00 |
| 08.11.2024 | 31,78 | 31,88 | 30,20 | 30,38 | -4,56% | 2.552,00 |
| 07.11.2024 | 31,03 | 32,28 | 30,95 | 31,83 | 2,83% | 792,00 |
| 06.11.2024 | 31,53 | 32,45 | 30,43 | 30,95 | -1,59% | 2.575,00 |
| 05.11.2024 | 31,35 | 31,60 | 31,23 | 31,45 | 0,64% | 536,00 |
| 04.11.2024 | 31,60 | 31,78 | 31,23 | 31,25 | -0,56% | 140,00 |
| 01.11.2024 | 30,88 | 31,68 | 30,75 | 31,43 | 1,70% | 806,00 |
| 31.10.2024 | 31,30 | 31,75 | 30,65 | 30,90 | -1,59% | 789,00 |
| 30.10.2024 | 31,68 | 31,75 | 31,13 | 31,40 | -0,95% | 2.406,00 |
| 29.10.2024 | 33,28 | 33,53 | 31,60 | 31,70 | -4,59% | 960,00 |
| 28.10.2024 | 33,53 | 33,68 | 33,03 | 33,23 | -0,37% | 84,00 |
| 25.10.2024 | 32,70 | 33,70 | 32,65 | 33,35 | 1,91% | 761,00 |
| 24.10.2024 | 33,23 | 33,38 | 32,60 | 32,73 | -1,28% | 66,00 |
| 23.10.2024 | 32,93 | 33,35 | 32,65 | 33,15 | 0,76% | 534,00 |
| 22.10.2024 | 33,25 | 33,40 | 32,53 | 32,90 | -0,90% | 874,00 |
| 21.10.2024 | 33,93 | 34,40 | 33,15 | 33,20 | -2,35% | 1.642,00 |
| 18.10.2024 | 33,23 | 34,28 | 33,18 | 34,00 | 2,18% | 689,00 |
| 17.10.2024 | 33,90 | 34,30 | 33,00 | 33,28 | -2,20% | 518,00 |
| 16.10.2024 | 33,63 | 34,70 | 33,45 | 34,03 | 1,11% | 459,00 |
| 15.10.2024 | 32,80 | 34,05 | 32,78 | 33,65 | 2,51% | 1.742,00 |
| 14.10.2024 | 33,20 | 33,50 | 32,83 | 32,83 | -1,35% | 805,00 |
| 11.10.2024 | 32,98 | 33,28 | 32,83 | 33,28 | 0,83% | 470,00 |
| 10.10.2024 | 34,08 | 34,30 | 32,70 | 33,00 | -3,44% | 934,00 |
| 09.10.2024 | 33,78 | 34,48 | 33,68 | 34,18 | 1,03% | 208,00 |
| 08.10.2024 | 34,38 | 34,55 | 33,50 | 33,83 | -2,17% | 2.657,00 |
| 07.10.2024 | 34,58 | 34,90 | 34,43 | 34,58 | -0,22% | 1.466,00 |
| 04.10.2024 | 34,83 | 35,15 | 34,53 | 34,65 | -0,29% | 279,00 |
| 03.10.2024 | 35,03 | 35,23 | 34,55 | 34,75 | -1,28% | 161,00 |
| 02.10.2024 | 34,75 | 35,28 | 34,55 | 35,20 | 1,37% | 418,00 |
| 01.10.2024 | 35,30 | 35,85 | 34,53 | 34,73 | -1,42% | 4.718,00 |
| 30.09.2024 | 35,10 | 35,63 | 34,55 | 35,23 | 0,36% | 2.022,00 |
| 27.09.2024 | 33,38 | 35,40 | 33,33 | 35,10 | 5,01% | 5.052,00 |
| 26.09.2024 | 33,08 | 33,78 | 33,05 | 33,43 | 2,22% | 2.748,00 |
| 25.09.2024 | 32,05 | 33,55 | 32,05 | 32,70 | 1,32% | 551,00 |
| 24.09.2024 | 32,05 | 32,65 | 31,78 | 32,28 | 1,18% | 189,00 |
| 23.09.2024 | 31,98 | 32,20 | 31,23 | 31,90 | 0,16% | 361,00 |
| 20.09.2024 | 32,78 | 32,90 | 31,55 | 31,85 | -3,12% | - |
| 19.09.2024 | 32,23 | 33,03 | 31,90 | 32,88 | 2,73% | 1.542,00 |
| 18.09.2024 | 31,43 | 32,35 | 31,20 | 32,00 | 1,91% | 1.249,00 |
| 17.09.2024 | 30,98 | 31,50 | 30,55 | 31,40 | 1,29% | 220,00 |
| 16.09.2024 | 30,60 | 31,25 | 30,53 | 31,00 | 1,22% | 931,00 |
| 13.09.2024 | 30,43 | 31,23 | 30,38 | 30,63 | 0,66% | 460,00 |
| 12.09.2024 | 31,13 | 31,33 | 30,15 | 30,43 | -2,17% | 936,00 |
| 11.09.2024 | 30,45 | 31,10 | 30,45 | 31,10 | 1,63% | 1.138,00 |
| 10.09.2024 | 30,63 | 30,98 | 30,25 | 30,60 | -0,41% | 3.157,00 |
| 09.09.2024 | 30,48 | 30,83 | 30,05 | 30,73 | 1,49% | 596,00 |
| 06.09.2024 | 30,63 | 31,15 | 30,25 | 30,28 | -1,70% | 480,00 |
| 05.09.2024 | 30,18 | 31,00 | 29,80 | 30,80 | 2,16% | 437,00 |
| 04.09.2024 | 30,05 | 30,60 | 29,60 | 30,15 | -0,58% | 546,00 |
| 03.09.2024 | 30,73 | 31,05 | 29,85 | 30,33 | -1,38% | 1.845,00 |
| 02.09.2024 | 30,70 | 30,95 | 29,75 | 30,75 | 0,08% | 1.495,00 |
| 30.08.2024 | 30,80 | 31,00 | 30,35 | 30,73 | -0,16% | 489,00 |
| 29.08.2024 | 30,63 | 31,00 | 30,55 | 30,78 | 0,41% | 371,00 |
| 28.08.2024 | 31,08 | 31,13 | 30,55 | 30,65 | -1,21% | 366,00 |
| 27.08.2024 | 31,40 | 31,60 | 30,93 | 31,03 | -1,12% | 1.472,00 |
| 26.08.2024 | 31,70 | 31,90 | 31,25 | 31,38 | -1,26% | 469,00 |
| 23.08.2024 | 32,28 | 32,45 | 31,43 | 31,78 | -1,17% | 455,00 |
| 22.08.2024 | 31,85 | 32,83 | 31,55 | 32,15 | 0,94% | 1.323,00 |
| 21.08.2024 | 31,48 | 32,20 | 31,25 | 31,85 | 1,43% | 929,00 |
| 20.08.2024 | 32,10 | 32,35 | 31,30 | 31,40 | -2,10% | 461,00 |
| 19.08.2024 | 31,40 | 32,20 | 31,33 | 32,08 | 2,23% | 1.323,00 |
| 16.08.2024 | 31,33 | 32,10 | 31,25 | 31,38 | 0,32% | 534,00 |
| 15.08.2024 | 30,63 | 31,33 | 30,43 | 31,28 | 2,37% | 1.687,00 |
| 14.08.2024 | 30,58 | 30,88 | 30,38 | 30,55 | 0,33% | 461,00 |
| 13.08.2024 | 30,18 | 30,60 | 30,10 | 30,45 | 1,33% | 1.117,00 |
| 12.08.2024 | 30,25 | 30,63 | 29,88 | 30,05 | -0,41% | 978,00 |
| 09.08.2024 | 30,83 | 31,23 | 30,03 | 30,18 | -2,19% | 551,00 |
| 08.08.2024 | 31,75 | 31,88 | 30,45 | 30,85 | -1,91% | 1.384,00 |
| 07.08.2024 | 30,73 | 31,88 | 30,48 | 31,45 | 2,03% | 1.940,00 |
| 06.08.2024 | 29,33 | 30,93 | 29,18 | 30,83 | 6,11% | 3.139,00 |
| 05.08.2024 | 29,90 | 30,20 | 28,45 | 29,05 | -4,68% | 6.922,00 |
| 02.08.2024 | 31,38 | 31,78 | 30,30 | 30,48 | -3,25% | 2.283,00 |
| 01.08.2024 | 32,23 | 32,80 | 31,40 | 31,50 | -2,02% | 1.031,00 |
| 31.07.2024 | 33,08 | 33,23 | 32,15 | 32,15 | -1,98% | 236,00 |
| 30.07.2024 | 32,83 | 32,90 | 32,30 | 32,80 | -0,15% | 178,00 |
| 29.07.2024 | 31,80 | 33,00 | 31,53 | 32,85 | 2,90% | 1.812,00 |
| 26.07.2024 | 32,00 | 32,15 | 31,30 | 31,93 | -0,23% | 2.568,00 |
| 25.07.2024 | 33,08 | 33,08 | 30,65 | 32,00 | -3,47% | 4.966,00 |
| 24.07.2024 | 32,88 | 33,65 | 32,73 | 33,15 | 0,61% | 1.810,00 |
| 23.07.2024 | 33,15 | 33,60 | 32,80 | 32,95 | -0,83% | 575,00 |
| 22.07.2024 | 33,08 | 33,35 | 32,75 | 33,23 | 0,76% | 757,00 |
| 19.07.2024 | 33,45 | 33,45 | 32,75 | 32,98 | -0,90% | 1.627,00 |
| 18.07.2024 | 33,10 | 33,48 | 32,70 | 33,28 | 0,83% | 699,00 |
| 17.07.2024 | 32,78 | 33,10 | 32,30 | 33,00 | 0,15% | 645,00 |
| 16.07.2024 | 32,98 | 33,00 | 32,18 | 32,95 | -0,15% | 1.583,00 |
| 15.07.2024 | 33,33 | 33,85 | 32,80 | 33,00 | -0,98% | 2.112,00 |
| 12.07.2024 | 33,05 | 33,65 | 32,60 | 33,33 | 1,06% | 3.621,00 |
| 11.07.2024 | 32,38 | 33,35 | 32,25 | 32,98 | 1,77% | 1.558,00 |
| 10.07.2024 | 33,10 | 33,38 | 32,20 | 32,40 | -2,19% | 2.084,00 |
| 09.07.2024 | 34,33 | 34,40 | 33,05 | 33,13 | -3,50% | 810,00 |
| 08.07.2024 | 34,25 | 34,73 | 33,88 | 34,33 | -0,07% | 873,00 |