10,600€
0,28%
Echtzeit-Aktienkurs Lenzing AG
Bid:
Ask:
Aktienkurse zur Lenzing AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 10,56 | 10,65 | 10,28 | 10,31 | -2,46% | 2.771,00 |
| 22.10.2026 | 10,56 | 10,74 | 10,29 | 10,57 | -2,40% | 44.814,00 |
| 21.10.2026 | 10,04 | 10,88 | 9,87 | 10,83 | 2,65% | 27.174,00 |
| 20.10.2026 | 10,52 | 10,69 | 10,50 | 10,55 | 0,09% | 22.767,00 |
| 19.10.2026 | 10,82 | 11,06 | 10,48 | 10,54 | -1,77% | 17.673,00 |
| 16.10.2026 | 11,10 | 11,22 | 10,73 | 10,73 | -3,07% | 16.272,00 |
| 15.10.2026 | 11,06 | 11,35 | 10,83 | 11,07 | -0,63% | - |
| 14.10.2026 | 10,78 | 11,24 | 10,45 | 11,14 | 6,10% | 22.090,00 |
| 13.10.2026 | 11,42 | 11,87 | 10,36 | 10,50 | -8,30% | 43.436,00 |
| 12.10.2026 | 10,60 | 11,96 | 10,60 | 11,45 | 8,94% | 21.272,00 |
| 09.10.2026 | 10,69 | 11,10 | 10,39 | 10,51 | -3,13% | 20.080,00 |
| 08.10.2026 | 12,54 | 12,56 | 10,78 | 10,85 | -13,27% | 12.725,00 |
| 07.10.2026 | 12,80 | 12,98 | 11,29 | 12,51 | -9,35% | 16.878,00 |
| 05.10.2026 | 14,00 | 14,60 | 13,66 | 13,80 | -1,29% | 27.297,00 |
| 02.10.2026 | 14,18 | 14,50 | 13,68 | 13,98 | -2,00% | 39.426,00 |
| 01.10.2026 | 15,28 | 15,28 | 13,16 | 14,27 | -6,44% | 38.616,00 |
| 30.09.2026 | 15,14 | 15,40 | 15,14 | 15,25 | 0,49% | 856,00 |
| 29.09.2026 | 15,40 | 15,40 | 15,06 | 15,17 | -0,72% | 1.340,00 |
| 28.09.2026 | 15,21 | 15,32 | 15,21 | 15,28 | 0,24% | 171,00 |
| 25.09.2026 | 15,36 | 15,47 | 15,25 | 15,25 | -1,43% | 1.833,00 |
| 24.09.2026 | 15,62 | 15,69 | 15,36 | 15,47 | -0,95% | 1.129,00 |
| 23.09.2026 | 15,58 | 15,62 | 15,40 | 15,62 | 0,24% | 632,00 |
| 22.09.2026 | 15,36 | 15,62 | 15,36 | 15,58 | 1,69% | 1.598,00 |
| 21.09.2026 | 15,10 | 15,51 | 15,10 | 15,32 | 1,72% | 4.810,00 |
| 18.09.2026 | 15,47 | 15,47 | 15,06 | 15,06 | -2,86% | 2.527,00 |
| 17.09.2026 | 15,51 | 15,54 | 15,32 | 15,51 | -0,47% | 1.309,00 |
| 16.09.2026 | 15,73 | 15,80 | 15,32 | 15,58 | -0,24% | 3.138,00 |
| 15.09.2026 | 15,76 | 15,80 | 15,40 | 15,62 | -0,94% | 4.139,00 |
| 14.09.2026 | 16,21 | 16,21 | 15,58 | 15,76 | -3,17% | 3.700,00 |
| 11.09.2026 | 16,50 | 16,84 | 16,24 | 16,28 | -2,43% | 1.852,00 |
| 10.09.2026 | 16,65 | 16,76 | 16,47 | 16,69 | 0,22% | 907,00 |
| 09.09.2026 | 16,69 | 16,91 | 16,65 | 16,65 | -0,22% | 511,00 |
| 08.09.2026 | 16,91 | 16,91 | 16,69 | 16,69 | -0,66% | 369,00 |
| 07.09.2026 | 16,80 | 16,98 | 16,76 | 16,80 | 0,22% | 263,00 |
| 04.09.2026 | 16,61 | 16,76 | 16,61 | 16,76 | 0,89% | 367,00 |
| 03.09.2026 | 16,98 | 17,09 | 16,50 | 16,61 | -1,96% | 3.125,00 |
| 02.09.2026 | 16,95 | 16,95 | 16,80 | 16,95 | -0,22% | 1.017,00 |
| 01.09.2026 | 17,02 | 17,09 | 16,80 | 16,98 | -0,86% | 3.546,00 |
| 31.08.2026 | 17,06 | 17,24 | 17,06 | 17,13 | 0,22% | 1.309,00 |
| 28.08.2026 | 17,20 | 17,35 | 17,09 | 17,09 | 0,00% | 1.719,00 |
| 27.08.2026 | 17,13 | 17,35 | 17,09 | 17,09 | -0,86% | 1.002,00 |
| 26.08.2026 | 16,91 | 17,24 | 16,91 | 17,24 | 1,74% | 332,00 |
| 25.08.2026 | 17,80 | 17,80 | 16,87 | 16,95 | -4,57% | 2.639,00 |
| 24.08.2026 | 17,28 | 17,76 | 17,28 | 17,76 | 2,34% | 1.923,00 |
| 21.08.2026 | 17,09 | 17,39 | 17,06 | 17,35 | 1,95% | 1.019,00 |
| 20.08.2026 | 16,98 | 17,02 | 16,76 | 17,02 | -1,07% | 1.263,00 |
| 19.08.2026 | 17,02 | 17,24 | 16,87 | 17,20 | 0,22% | 575,00 |
| 18.08.2026 | 16,98 | 17,17 | 16,80 | 17,17 | 0,43% | 1.761,00 |
| 17.08.2026 | 17,06 | 17,09 | 16,76 | 17,09 | 0,43% | 2.639,00 |
| 14.08.2026 | 17,02 | 17,06 | 16,95 | 17,02 | -0,22% | 1.263,00 |
| 13.08.2026 | 17,54 | 17,54 | 17,02 | 17,06 | -2,33% | 1.483,00 |
| 12.08.2026 | 17,24 | 17,65 | 16,98 | 17,46 | 0,85% | 8.025,00 |
| 11.08.2026 | 17,46 | 17,57 | 17,20 | 17,32 | -0,64% | 700,00 |
| 10.08.2026 | 17,50 | 17,61 | 17,20 | 17,43 | -0,63% | 4.055,00 |
| 07.08.2026 | 17,80 | 17,80 | 17,50 | 17,54 | -3,26% | 1.354,00 |
| 06.08.2026 | 17,43 | 18,20 | 17,35 | 18,13 | 4,03% | 1.452,00 |
| 05.08.2026 | 18,05 | 19,38 | 17,24 | 17,43 | -3,67% | 11.757,00 |
| 04.08.2026 | 18,13 | 18,46 | 18,02 | 18,09 | 0,41% | 5.944,00 |
| 03.08.2026 | 17,43 | 18,46 | 17,32 | 18,02 | 4,27% | 8.400,00 |
| 31.07.2026 | 17,09 | 18,05 | 16,98 | 17,28 | 1,08% | 5.048,00 |
| 30.07.2026 | 16,28 | 17,50 | 15,95 | 17,09 | 4,75% | 5.602,00 |
| 29.07.2026 | 15,95 | 16,72 | 15,69 | 16,32 | 3,27% | 20.562,00 |
| 28.07.2026 | 16,95 | 16,95 | 14,52 | 15,80 | -6,96% | 51.115,00 |
| 27.07.2026 | 18,79 | 18,79 | 16,98 | 16,98 | -8,55% | 6.032,00 |
| 24.07.2026 | 18,68 | 18,68 | 18,57 | 18,57 | -0,59% | 921,00 |
| 23.07.2026 | 19,20 | 19,42 | 18,68 | 18,68 | -1,94% | 487,00 |
| 22.07.2026 | 18,90 | 19,16 | 18,83 | 19,05 | 0,78% | 4.545,00 |
| 21.07.2026 | 18,53 | 18,90 | 18,42 | 18,90 | 2,40% | 648,00 |
| 20.07.2026 | 18,83 | 18,94 | 18,46 | 18,46 | -2,72% | 60,00 |
| 17.07.2026 | 18,13 | 19,01 | 18,13 | 18,98 | 3,42% | 929,00 |
| 16.07.2026 | 18,13 | 18,42 | 18,05 | 18,35 | 0,61% | 446,00 |
| 15.07.2026 | 17,72 | 18,24 | 17,72 | 18,24 | 2,28% | 1.681,00 |
| 14.07.2026 | 17,91 | 18,16 | 17,83 | 17,83 | -1,02% | 252,00 |
| 13.07.2026 | 17,98 | 18,16 | 17,76 | 18,02 | -0,41% | 681,00 |
| 10.07.2026 | 18,20 | 18,35 | 18,09 | 18,09 | -0,81% | 748,00 |
| 09.07.2026 | 18,53 | 18,53 | 18,09 | 18,24 | -1,59% | 1.261,00 |
| 08.07.2026 | 18,31 | 18,53 | 18,16 | 18,53 | 0,20% | 580,00 |
| 07.07.2026 | 18,68 | 18,79 | 18,24 | 18,50 | -0,60% | 5.401,00 |
| 06.07.2026 | 18,94 | 18,94 | 18,42 | 18,61 | -2,70% | 5.530,00 |
| 03.07.2026 | 18,64 | 19,16 | 18,42 | 19,12 | 2,57% | 4.649,00 |
| 02.07.2026 | 18,24 | 18,64 | 18,20 | 18,64 | 1,61% | 1.554,00 |
| 01.07.2026 | 17,83 | 18,61 | 17,72 | 18,35 | 2,47% | 5.568,00 |
| 30.06.2026 | 18,20 | 18,20 | 17,87 | 17,91 | 0,00% | 2.316,00 |
| 29.06.2026 | 18,46 | 18,46 | 17,83 | 17,91 | -3,00% | 3.537,00 |
| 26.06.2026 | 18,53 | 18,57 | 18,05 | 18,46 | -0,79% | 4.138,00 |
| 25.06.2026 | 19,05 | 19,12 | 18,31 | 18,61 | -1,18% | 2.038,00 |
| 24.06.2026 | 19,05 | 19,12 | 18,57 | 18,83 | -2,49% | 655,00 |
| 23.06.2026 | 19,79 | 19,90 | 18,72 | 19,31 | -3,51% | 4.699,00 |
| 22.06.2026 | 21,30 | 21,30 | 19,53 | 20,01 | -4,75% | 8.415,00 |
| 19.06.2026 | 21,04 | 21,97 | 21,01 | 21,01 | -1,39% | 15.798,00 |
| 18.06.2026 | 20,34 | 21,49 | 20,27 | 21,30 | 5,29% | 19.952,00 |
| 17.06.2026 | 18,68 | 20,53 | 18,16 | 20,23 | 13,22% | 41.648,00 |
| 16.06.2026 | 18,05 | 18,16 | 17,83 | 17,87 | -1,02% | 2.360,00 |
| 15.06.2026 | 17,46 | 18,53 | 17,35 | 18,05 | 3,82% | 12.754,00 |
| 12.06.2026 | 17,43 | 17,50 | 17,28 | 17,39 | 0,86% | 1.988,00 |
| 11.06.2026 | 16,58 | 17,24 | 16,50 | 17,24 | 4,24% | 700,00 |
| 10.06.2026 | 16,17 | 16,61 | 16,17 | 16,54 | 1,36% | 1.957,00 |
| 09.06.2026 | 16,28 | 16,39 | 16,13 | 16,32 | -0,45% | 4.249,00 |
| 08.06.2026 | 16,61 | 16,72 | 16,21 | 16,39 | -1,99% | 5.953,00 |
| 05.06.2026 | 17,32 | 17,32 | 16,65 | 16,72 | -2,37% | 7.721,00 |