23,875€
-2,25%
Echtzeit-Aktienkurs LENZING AG
Bid:
Ask:
Aktienkurse zur LENZING AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 24,18 | 24,60 | 23,38 | 23,88 | -2,25% | 1.360,00 |
| 07.01.2026 | 24,50 | 24,68 | 23,98 | 24,43 | 2,30% | 3.114,00 |
| 02.01.2026 | 23,23 | 24,15 | 23,20 | 23,88 | 3,58% | 5.405,00 |
| 30.12.2025 | 23,15 | 23,20 | 23,00 | 23,05 | -0,75% | 137,00 |
| 29.12.2025 | 22,43 | 23,35 | 22,15 | 23,23 | 2,77% | 9.267,00 |
| 23.12.2025 | 22,48 | 22,63 | 22,15 | 22,60 | 0,78% | 4.511,00 |
| 22.12.2025 | 22,43 | 22,78 | 22,08 | 22,43 | -0,33% | 7.250,00 |
| 19.12.2025 | 22,50 | 22,50 | 22,48 | 22,50 | 0,67% | - |
| 18.12.2025 | 21,95 | 22,43 | 21,88 | 22,35 | -0,11% | 7.678,00 |
| 17.12.2025 | 22,33 | 22,38 | 22,33 | 22,38 | -0,56% | - |
| 16.12.2025 | 22,23 | 22,53 | 22,10 | 22,50 | 0,33% | 512,00 |
| 15.12.2025 | 22,55 | 22,60 | 22,00 | 22,43 | 0,22% | 3.338,00 |
| 11.12.2025 | 22,58 | 22,78 | 22,25 | 22,38 | -1,00% | 1.119,00 |
| 10.12.2025 | 22,60 | 22,63 | 22,00 | 22,60 | 0,22% | 5.295,00 |
| 09.12.2025 | 23,23 | 23,23 | 22,40 | 22,55 | -2,70% | 3.196,00 |
| 08.12.2025 | 23,88 | 23,90 | 23,10 | 23,18 | -3,24% | 1.905,00 |
| 04.12.2025 | 24,00 | 24,00 | 23,95 | 23,95 | 0,10% | - |
| 03.12.2025 | 23,75 | 24,23 | 23,63 | 23,93 | 0,84% | 1.742,00 |
| 02.12.2025 | 23,55 | 24,08 | 23,55 | 23,73 | 0,53% | 3.137,00 |
| 01.12.2025 | 23,50 | 23,75 | 23,25 | 23,60 | 0,53% | 1.396,00 |
| 28.11.2025 | 23,15 | 23,70 | 23,13 | 23,48 | 1,29% | 3.940,00 |
| 27.11.2025 | 22,35 | 23,40 | 22,35 | 23,18 | 1,76% | 4.783,00 |
| 26.11.2025 | 22,95 | 23,00 | 22,50 | 22,78 | -0,44% | 151,00 |
| 25.11.2025 | 22,08 | 22,95 | 21,93 | 22,88 | 3,39% | 1.912,00 |
| 24.11.2025 | 21,98 | 22,65 | 21,95 | 22,13 | 0,91% | 4.808,00 |
| 21.11.2025 | 21,38 | 21,93 | 21,28 | 21,93 | 0,92% | 1.917,00 |
| 20.11.2025 | 21,73 | 21,78 | 21,68 | 21,73 | 1,28% | - |
| 19.11.2025 | 20,90 | 21,48 | 20,75 | 21,45 | 3,13% | 1.704,00 |
| 18.11.2025 | 21,23 | 21,40 | 20,65 | 20,80 | -2,46% | 6.682,00 |
| 17.11.2025 | 22,15 | 22,35 | 21,18 | 21,33 | -4,80% | 4.257,00 |
| 14.11.2025 | 22,43 | 22,45 | 22,35 | 22,40 | 0,22% | 55,00 |
| 13.11.2025 | 22,15 | 22,93 | 21,95 | 22,35 | 2,17% | 5.218,00 |
| 12.11.2025 | 21,20 | 22,15 | 21,10 | 21,88 | 6,71% | 7.303,00 |
| 11.11.2025 | 20,88 | 21,10 | 20,15 | 20,50 | -2,50% | 7.743,00 |
| 10.11.2025 | 22,25 | 22,40 | 20,48 | 21,03 | -3,89% | 23.314,00 |
| 07.11.2025 | 23,20 | 23,35 | 21,83 | 21,88 | -6,52% | 5.734,00 |
| 06.11.2025 | 24,75 | 24,75 | 22,45 | 23,40 | -5,93% | 23.725,00 |
| 05.11.2025 | 24,93 | 25,13 | 24,78 | 24,88 | -2,74% | 4.400,00 |
| 04.11.2025 | 25,63 | 25,68 | 25,53 | 25,58 | -0,97% | - |
| 03.11.2025 | 25,80 | 26,20 | 25,60 | 25,83 | 0,19% | 2.915,00 |
| 31.10.2025 | 25,60 | 25,93 | 25,60 | 25,78 | 0,88% | 2.187,00 |
| 30.10.2025 | 25,43 | 25,55 | 25,08 | 25,55 | 0,39% | 1.084,00 |
| 29.10.2025 | 25,18 | 25,65 | 25,03 | 25,45 | 1,09% | 1.003,00 |
| 28.10.2025 | 25,35 | 25,43 | 24,98 | 25,18 | -0,69% | 3.201,00 |
| 27.10.2025 | 25,70 | 25,83 | 25,25 | 25,35 | -0,78% | 10.876,00 |
| 24.10.2025 | 26,30 | 26,40 | 25,53 | 25,55 | -2,48% | 9.266,00 |
| 23.10.2025 | 24,60 | 26,40 | 24,50 | 26,20 | 5,97% | 9.575,00 |
| 22.10.2025 | 24,73 | 24,80 | 24,33 | 24,73 | 0,92% | 1.000,00 |
| 21.10.2025 | 25,10 | 25,15 | 24,38 | 24,50 | -2,78% | 190,00 |
| 20.10.2025 | 25,20 | 25,23 | 24,73 | 25,20 | 0,50% | 1.053,00 |
| 17.10.2025 | 24,65 | 25,13 | 24,15 | 25,08 | 0,60% | 676,00 |
| 16.10.2025 | 24,68 | 24,98 | 24,50 | 24,93 | 1,22% | 2.607,00 |
| 15.10.2025 | 24,95 | 25,05 | 24,45 | 24,63 | -0,51% | 1.683,00 |
| 14.10.2025 | 25,25 | 25,30 | 24,40 | 24,75 | -0,80% | 1.106,00 |
| 13.10.2025 | 24,90 | 24,95 | 24,90 | 24,95 | 0,71% | - |
| 10.10.2025 | 25,35 | 25,58 | 24,68 | 24,78 | -4,53% | 3.438,00 |
| 09.10.2025 | 25,33 | 26,05 | 25,05 | 25,95 | 3,08% | 2.030,00 |
| 08.10.2025 | 25,50 | 25,50 | 25,00 | 25,18 | -1,08% | 2.193,00 |
| 07.10.2025 | 25,75 | 25,88 | 25,28 | 25,45 | -1,36% | 956,00 |
| 06.10.2025 | 25,63 | 26,20 | 25,45 | 25,80 | 1,18% | 10.233,00 |
| 03.10.2025 | 25,60 | 25,80 | 25,30 | 25,50 | -0,68% | 784,00 |
| 02.10.2025 | 25,85 | 26,10 | 25,30 | 25,68 | -0,68% | 773,00 |
| 01.10.2025 | 25,30 | 25,95 | 25,20 | 25,85 | 2,17% | 3.707,00 |
| 30.09.2025 | 24,65 | 25,43 | 24,65 | 25,30 | 0,50% | 3.237,00 |
| 29.09.2025 | 25,70 | 26,10 | 24,85 | 25,18 | -0,89% | 11.100,00 |
| 26.09.2025 | 26,40 | 26,88 | 25,13 | 25,40 | -4,15% | 3.549,00 |
| 25.09.2025 | 26,90 | 26,90 | 26,50 | 26,50 | -1,21% | 117,00 |
| 24.09.2025 | 26,40 | 26,85 | 26,03 | 26,83 | 3,57% | 409,00 |
| 23.09.2025 | 25,93 | 25,93 | 25,88 | 25,90 | 0,10% | - |
| 22.09.2025 | 26,08 | 26,08 | 25,68 | 25,88 | -2,08% | 443,00 |
| 19.09.2025 | 26,33 | 26,43 | 26,33 | 26,43 | 0,19% | 18,00 |
| 18.09.2025 | 26,65 | 26,95 | 26,25 | 26,38 | -0,47% | 854,00 |
| 17.09.2025 | 26,38 | 26,68 | 26,10 | 26,50 | 0,57% | 526,00 |
| 16.09.2025 | 26,83 | 26,83 | 26,15 | 26,35 | -1,59% | 21,00 |
| 15.09.2025 | 26,73 | 27,13 | 26,45 | 26,78 | 0,47% | 3.666,00 |
| 12.09.2025 | 26,68 | 26,68 | 26,60 | 26,65 | -1,57% | - |
| 11.09.2025 | 26,38 | 27,13 | 26,38 | 27,08 | -0,64% | 682,00 |
| 10.09.2025 | 27,60 | 27,78 | 27,25 | 27,25 | 1,21% | 21,00 |
| 08.09.2025 | 26,38 | 27,08 | 26,35 | 26,93 | 2,57% | 3.162,00 |
| 05.09.2025 | 26,23 | 26,58 | 26,13 | 26,25 | 0,29% | 113,00 |
| 04.09.2025 | 26,38 | 26,60 | 25,93 | 26,18 | -0,85% | 2.365,00 |
| 03.09.2025 | 26,20 | 26,40 | 25,98 | 26,40 | 0,48% | 312,00 |
| 02.09.2025 | 26,30 | 26,65 | 25,95 | 26,28 | -0,57% | 1.128,00 |
| 01.09.2025 | 26,30 | 26,75 | 26,30 | 26,43 | -0,28% | 486,00 |
| 29.08.2025 | 26,80 | 26,83 | 26,35 | 26,50 | -0,93% | 1.551,00 |
| 28.08.2025 | 27,08 | 27,48 | 26,65 | 26,75 | -1,02% | 2.513,00 |
| 27.08.2025 | 28,03 | 28,03 | 26,98 | 27,03 | -3,65% | 470,00 |
| 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 |