24,825€
0,81%
Echtzeit-Aktienkurs Lenzing AG
Bid:
Ask:
Aktienkurse zur Lenzing AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |