23,375€
-6,03%
Echtzeit-Aktienkurs Lenzing AG
Bid:
Ask:
Aktienkurse zur Lenzing AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 25,30 | 25,30 | 22,40 | 23,43 | -5,83% | 9.202,00 |
| 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 |
| 30.01.2025 | 25,30 | 25,75 | 25,08 | 25,13 | -0,40% | 1.851,00 |
| 29.01.2025 | 26,05 | 26,15 | 24,93 | 25,23 | -2,23% | 1.103,00 |
| 28.01.2025 | 25,63 | 25,95 | 25,35 | 25,80 | 0,39% | 802,00 |
| 27.01.2025 | 26,05 | 26,40 | 25,55 | 25,70 | -0,48% | 2.280,00 |
| 24.01.2025 | 24,98 | 25,95 | 24,85 | 25,83 | 3,09% | 4.245,00 |
| 23.01.2025 | 24,50 | 25,10 | 24,50 | 25,05 | 2,35% | 595,00 |
| 22.01.2025 | 24,90 | 25,20 | 24,45 | 24,48 | -1,81% | 1.646,00 |
| 21.01.2025 | 24,70 | 24,95 | 24,25 | 24,93 | 0,61% | 2.507,00 |
| 20.01.2025 | 24,45 | 25,03 | 24,18 | 24,78 | 1,54% | 2.119,00 |
| 17.01.2025 | 24,15 | 24,58 | 23,90 | 24,40 | 0,62% | 7.400,00 |
| 16.01.2025 | 25,15 | 25,40 | 23,98 | 24,25 | -3,29% | 12.411,00 |
| 15.01.2025 | 24,78 | 25,45 | 23,75 | 25,08 | 1,11% | 6.855,00 |
| 14.01.2025 | 27,10 | 27,38 | 24,00 | 24,80 | -9,32% | 26.931,00 |
| 13.01.2025 | 28,70 | 29,00 | 27,35 | 27,35 | -5,03% | 2.644,00 |
| 10.01.2025 | 28,63 | 29,18 | 28,60 | 28,80 | 0,35% | 549,00 |
| 09.01.2025 | 28,73 | 28,98 | 28,60 | 28,70 | -0,09% | 469,00 |
| 08.01.2025 | 29,25 | 29,55 | 28,63 | 28,73 | -1,79% | 1.990,00 |
| 07.01.2025 | 29,85 | 29,95 | 29,20 | 29,25 | -1,76% | 455,00 |
| 06.01.2025 | 29,75 | 30,23 | 29,40 | 29,78 | 1,19% | 652,00 |
| 03.01.2025 | 29,63 | 30,03 | 29,40 | 29,43 | -0,42% | 260,00 |
| 02.01.2025 | 29,55 | 30,20 | 29,30 | 29,55 | 1,55% | 362,00 |
| 30.12.2024 | 28,55 | 29,15 | 28,18 | 29,10 | 2,37% | 3.364,00 |
| 27.12.2024 | 28,78 | 29,08 | 28,05 | 28,43 | -1,22% | 5.535,00 |
| 23.12.2024 | 27,78 | 28,85 | 27,35 | 28,78 | 3,69% | 2.448,00 |
| 20.12.2024 | 27,40 | 27,90 | 27,08 | 27,75 | 0,91% | 3.328,00 |
| 19.12.2024 | 27,93 | 29,20 | 27,10 | 27,50 | -0,81% | 2.928,00 |
| 18.12.2024 | 29,50 | 29,58 | 27,43 | 27,73 | -5,94% | 9.444,00 |
| 17.12.2024 | 29,65 | 29,83 | 29,20 | 29,48 | -0,34% | 2.812,00 |
| 16.12.2024 | 29,85 | 30,38 | 29,55 | 29,58 | -1,33% | 3.272,00 |
| 13.12.2024 | 30,53 | 30,73 | 29,83 | 29,98 | -1,88% | 2.250,00 |
| 12.12.2024 | 30,50 | 30,95 | 30,30 | 30,55 | 0,33% | 799,00 |
| 11.12.2024 | 30,78 | 30,93 | 30,05 | 30,45 | -0,98% | 834,00 |
| 10.12.2024 | 31,20 | 31,43 | 30,70 | 30,75 | -1,68% | 4.180,00 |
| 09.12.2024 | 30,80 | 31,63 | 30,80 | 31,28 | 1,21% | 1.055,00 |
| 06.12.2024 | 30,63 | 31,30 | 30,63 | 30,90 | 0,90% | 904,00 |
| 05.12.2024 | 30,33 | 30,95 | 30,30 | 30,63 | 0,91% | 920,00 |
| 04.12.2024 | 29,60 | 30,50 | 29,58 | 30,35 | 2,53% | 845,00 |
| 03.12.2024 | 30,03 | 30,55 | 29,55 | 29,60 | -1,50% | 1.495,00 |
| 02.12.2024 | 29,15 | 30,40 | 29,13 | 30,05 | 2,21% | 1.696,00 |
| 29.11.2024 | 29,45 | 29,98 | 29,18 | 29,40 | -0,34% | 360,00 |
| 28.11.2024 | 29,75 | 29,90 | 29,40 | 29,50 | -0,51% | 409,00 |
| 27.11.2024 | 29,20 | 29,90 | 29,03 | 29,65 | 1,45% | 947,00 |
| 26.11.2024 | 29,78 | 29,88 | 29,05 | 29,23 | -2,34% | 709,00 |
| 25.11.2024 | 29,73 | 30,05 | 29,15 | 29,93 | 1,18% | 1.570,00 |
| 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 |