24,400€
5,06%
Echtzeit-Aktienkurs Lenzing AG
Bid:
Ask:
Aktienkurse zur Lenzing AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 23,55 | 24,53 | 23,43 | 24,38 | 4,95% | 4.667,00 |
| 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 |
| 04.04.2025 | 25,30 | 25,30 | 22,40 | 23,33 | -6,23% | 11.484,00 |
| 03.04.2025 | 25,33 | 25,50 | 24,48 | 24,88 | -3,68% | 5.914,00 |
| 02.04.2025 | 27,00 | 27,05 | 25,53 | 25,83 | -4,26% | 4.021,00 |
| 01.04.2025 | 27,35 | 27,75 | 26,55 | 26,98 | -0,92% | 1.912,00 |
| 31.03.2025 | 28,20 | 28,30 | 27,00 | 27,23 | -4,72% | 4.219,00 |
| 28.03.2025 | 29,50 | 29,70 | 28,28 | 28,58 | -3,54% | 2.210,00 |
| 27.03.2025 | 30,43 | 30,80 | 29,30 | 29,63 | -2,63% | 2.186,00 |
| 26.03.2025 | 31,85 | 32,25 | 30,05 | 30,43 | -4,55% | 3.851,00 |
| 25.03.2025 | 32,25 | 32,68 | 31,43 | 31,88 | -1,62% | 2.430,00 |
| 24.03.2025 | 33,33 | 33,83 | 32,15 | 32,40 | -2,41% | 4.772,00 |
| 21.03.2025 | 33,58 | 34,18 | 33,00 | 33,20 | -2,14% | 1.000,00 |
| 20.03.2025 | 35,05 | 35,40 | 32,85 | 33,93 | -3,49% | 3.707,00 |
| 19.03.2025 | 34,40 | 35,28 | 34,25 | 35,15 | 2,25% | 6.012,00 |
| 18.03.2025 | 34,08 | 34,95 | 33,35 | 34,38 | 0,95% | 4.391,00 |
| 17.03.2025 | 33,13 | 35,70 | 32,95 | 34,05 | 2,79% | 19.191,00 |
| 14.03.2025 | 28,80 | 33,45 | 28,30 | 33,13 | 18,73% | 32.647,00 |
| 13.03.2025 | 27,95 | 28,13 | 27,50 | 27,90 | -0,27% | 918,00 |
| 12.03.2025 | 27,78 | 28,45 | 27,73 | 27,98 | 0,90% | 1.168,00 |
| 11.03.2025 | 28,55 | 28,70 | 27,35 | 27,73 | -2,12% | 1.644,00 |
| 10.03.2025 | 29,28 | 29,35 | 28,25 | 28,33 | -3,49% | 1.752,00 |
| 07.03.2025 | 28,20 | 29,35 | 28,20 | 29,35 | 3,80% | 2.281,00 |
| 06.03.2025 | 27,38 | 29,03 | 27,25 | 28,28 | 3,67% | 13.809,00 |
| 05.03.2025 | 26,05 | 27,68 | 25,95 | 27,28 | 5,61% | 4.087,00 |
| 04.03.2025 | 26,43 | 26,78 | 25,48 | 25,83 | -2,27% | 1.396,00 |
| 03.03.2025 | 25,88 | 26,95 | 25,80 | 26,43 | 2,52% | 2.139,00 |
| 28.02.2025 | 25,95 | 26,35 | 25,55 | 25,78 | -1,43% | 4.653,00 |
| 27.02.2025 | 26,05 | 26,55 | 26,00 | 26,15 | 0,48% | 1.234,00 |
| 26.02.2025 | 25,25 | 26,25 | 25,25 | 26,03 | 3,58% | 8.312,00 |
| 25.02.2025 | 25,30 | 25,50 | 25,10 | 25,13 | -0,40% | 968,00 |
| 24.02.2025 | 25,03 | 25,38 | 24,93 | 25,23 | 2,02% | 2.684,00 |
| 21.02.2025 | 24,65 | 25,25 | 24,60 | 24,73 | 0,41% | 1.063,00 |
| 20.02.2025 | 24,93 | 25,18 | 24,55 | 24,63 | -1,20% | 2.988,00 |
| 19.02.2025 | 25,23 | 25,55 | 24,58 | 24,93 | -1,29% | 3.708,00 |
| 18.02.2025 | 25,28 | 25,33 | 24,70 | 25,25 | -0,10% | 2.338,00 |
| 17.02.2025 | 25,50 | 25,55 | 25,10 | 25,28 | -0,79% | 1.009,00 |
| 14.02.2025 | 24,80 | 25,68 | 24,80 | 25,48 | 2,93% | 2.987,00 |
| 13.02.2025 | 24,85 | 25,25 | 24,50 | 24,75 | -0,10% | 994,00 |
| 12.02.2025 | 24,48 | 24,83 | 24,40 | 24,78 | 1,33% | 965,00 |
| 11.02.2025 | 24,75 | 24,83 | 24,35 | 24,45 | -0,91% | 895,00 |
| 10.02.2025 | 25,00 | 25,15 | 24,25 | 24,68 | -0,80% | 2.366,00 |
| 07.02.2025 | 25,18 | 25,20 | 24,65 | 24,88 | -1,09% | 1.515,00 |
| 06.02.2025 | 24,15 | 25,15 | 23,90 | 25,15 | 4,25% | 1.802,00 |
| 05.02.2025 | 24,25 | 24,30 | 23,90 | 24,13 | -0,82% | 1.621,00 |
| 04.02.2025 | 24,25 | 25,05 | 23,90 | 24,33 | 0,62% | 4.086,00 |
| 03.02.2025 | 24,90 | 25,18 | 23,85 | 24,18 | -3,40% | 8.364,00 |
| 31.01.2025 | 25,18 | 25,33 | 24,88 | 25,03 | -0,40% | 2.793,00 |