23,700€
-1,66%
Echtzeit-Aktienkurs Lenzing AG
Bid:
Ask:
Aktienkurse zur Lenzing AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 23,93 | 24,23 | 23,60 | 24,08 | 1,48% | 853,00 |
| 07.05.2026 | 24,15 | 26,03 | 23,73 | 23,73 | -1,04% | 11.523,00 |
| 06.05.2026 | 23,80 | 24,35 | 23,78 | 23,98 | 1,37% | 1.452,00 |
| 05.05.2026 | 23,55 | 23,75 | 23,40 | 23,65 | 0,32% | 123,00 |
| 04.05.2026 | 22,90 | 24,28 | 22,90 | 23,58 | 4,20% | 1.359,00 |
| 30.04.2026 | 22,63 | 22,68 | 22,58 | 22,63 | -1,20% | 135,00 |
| 29.04.2026 | 22,93 | 22,93 | 22,83 | 22,90 | 0,44% | 88,00 |
| 28.04.2026 | 23,15 | 23,23 | 22,75 | 22,80 | -0,65% | 1.835,00 |
| 27.04.2026 | 23,40 | 23,53 | 22,90 | 22,95 | -2,34% | 479,00 |
| 24.04.2026 | 23,50 | 23,83 | 23,30 | 23,50 | -0,53% | 1.520,00 |
| 23.04.2026 | 24,00 | 24,18 | 23,58 | 23,63 | -1,87% | 917,00 |
| 22.04.2026 | 24,30 | 24,55 | 23,95 | 24,08 | -1,03% | 2.153,00 |
| 21.04.2026 | 24,45 | 24,63 | 24,20 | 24,33 | -0,21% | 1.455,00 |
| 20.04.2026 | 24,60 | 24,80 | 24,30 | 24,38 | -0,61% | 170,00 |
| 17.04.2026 | 24,50 | 24,53 | 24,15 | 24,53 | 0,31% | 7,00 |
| 16.04.2026 | 24,40 | 24,60 | 24,05 | 24,45 | 0,62% | 592,00 |
| 15.04.2026 | 24,30 | 24,30 | 24,25 | 24,30 | -0,21% | - |
| 14.04.2026 | 24,23 | 25,00 | 24,23 | 24,35 | -0,31% | 1.375,00 |
| 13.04.2026 | 24,40 | 24,58 | 23,80 | 24,43 | -1,41% | 2.830,00 |
| 10.04.2026 | 23,75 | 24,93 | 23,60 | 24,78 | 4,32% | 7.357,00 |
| 09.04.2026 | 23,70 | 24,00 | 23,18 | 23,75 | 0,64% | 3.717,00 |
| 08.04.2026 | 23,35 | 24,55 | 23,35 | 23,60 | 3,74% | 3.563,00 |
| 07.04.2026 | 22,90 | 23,33 | 21,88 | 22,75 | -3,09% | 6.469,00 |
| 02.04.2026 | 23,48 | 23,50 | 23,35 | 23,48 | -0,63% | - |
| 01.04.2026 | 24,25 | 24,50 | 22,95 | 23,63 | -1,25% | 4.008,00 |
| 31.03.2026 | 24,15 | 24,40 | 22,88 | 23,93 | -0,93% | 1.824,00 |
| 30.03.2026 | 24,25 | 24,50 | 23,80 | 24,15 | -2,52% | 7.270,00 |
| 27.03.2026 | 24,25 | 24,98 | 24,15 | 24,78 | 1,33% | 1.808,00 |
| 26.03.2026 | 24,53 | 24,88 | 24,13 | 24,45 | -0,81% | 3.738,00 |
| 25.03.2026 | 23,25 | 24,83 | 22,85 | 24,65 | 6,02% | 6.080,00 |
| 24.03.2026 | 21,98 | 23,33 | 21,98 | 23,25 | 5,08% | 5.313,00 |
| 23.03.2026 | 20,25 | 22,65 | 19,70 | 22,13 | 8,32% | 3.625,00 |
| 20.03.2026 | 19,98 | 21,35 | 19,76 | 20,43 | 4,10% | 8.018,00 |
| 19.03.2026 | 21,55 | 22,00 | 19,31 | 19,62 | -11,12% | 30.802,00 |
| 18.03.2026 | 22,25 | 22,35 | 21,58 | 22,08 | 1,26% | 3.888,00 |
| 17.03.2026 | 21,68 | 21,88 | 21,53 | 21,80 | -1,36% | 1.395,00 |
| 16.03.2026 | 22,25 | 22,40 | 22,08 | 22,10 | -0,23% | 149,00 |
| 13.03.2026 | 22,30 | 22,48 | 21,95 | 22,15 | -0,89% | 1.228,00 |
| 12.03.2026 | 22,13 | 22,55 | 21,98 | 22,35 | 0,56% | 1.996,00 |
| 11.03.2026 | 22,25 | 22,65 | 22,03 | 22,23 | -3,16% | 5.871,00 |
| 10.03.2026 | 22,28 | 23,10 | 22,28 | 22,95 | 2,46% | 2.382,00 |
| 09.03.2026 | 22,05 | 22,50 | 21,55 | 22,40 | 0,34% | 4.528,00 |
| 06.03.2026 | 22,65 | 22,78 | 22,25 | 22,33 | -0,22% | 2.619,00 |
| 05.03.2026 | 22,70 | 23,30 | 22,33 | 22,38 | -1,54% | 4.627,00 |
| 04.03.2026 | 22,05 | 23,05 | 21,80 | 22,73 | 1,45% | 6.586,00 |
| 03.03.2026 | 23,35 | 23,40 | 21,85 | 22,40 | -5,19% | 7.167,00 |
| 02.03.2026 | 23,88 | 23,90 | 23,35 | 23,63 | -2,88% | 4.885,00 |
| 27.02.2026 | 24,65 | 24,70 | 24,10 | 24,33 | -1,82% | 4.698,00 |
| 26.02.2026 | 24,65 | 24,95 | 24,18 | 24,78 | 0,20% | 4.620,00 |
| 25.02.2026 | 24,75 | 24,75 | 24,73 | 24,73 | -0,70% | - |
| 24.02.2026 | 25,00 | 25,25 | 24,80 | 24,90 | -0,90% | 4.944,00 |
| 23.02.2026 | 25,20 | 25,20 | 25,13 | 25,13 | -0,10% | 2.724,00 |
| 20.02.2026 | 25,50 | 25,78 | 25,13 | 25,15 | -0,98% | 2.470,00 |
| 19.02.2026 | 26,08 | 26,23 | 25,33 | 25,40 | -2,68% | 1.506,00 |
| 18.02.2026 | 25,95 | 26,23 | 24,78 | 26,10 | 0,48% | 6.392,00 |
| 17.02.2026 | 28,03 | 28,23 | 25,40 | 25,98 | -7,56% | 20.212,00 |
| 16.02.2026 | 27,80 | 28,18 | 27,70 | 28,10 | 1,81% | 2.339,00 |
| 13.02.2026 | 27,38 | 27,75 | 26,93 | 27,60 | 0,82% | 1.775,00 |
| 12.02.2026 | 27,53 | 27,73 | 27,18 | 27,38 | -1,62% | 1.328,00 |
| 11.02.2026 | 27,88 | 27,88 | 27,80 | 27,83 | 1,55% | - |
| 10.02.2026 | 26,88 | 27,68 | 26,88 | 27,40 | 1,95% | 575,00 |
| 09.02.2026 | 27,45 | 27,70 | 26,85 | 26,88 | -2,71% | 1.715,00 |
| 06.02.2026 | 27,60 | 27,75 | 26,90 | 27,63 | 0,18% | 2.779,00 |
| 05.02.2026 | 27,38 | 27,58 | 27,05 | 27,58 | 0,91% | 1.468,00 |
| 04.02.2026 | 25,45 | 27,60 | 25,45 | 27,33 | 7,47% | 19.335,00 |
| 03.02.2026 | 25,35 | 25,70 | 24,73 | 25,43 | 0,69% | 4.221,00 |
| 02.02.2026 | 24,90 | 25,35 | 24,53 | 25,25 | -2,13% | 1.849,00 |
| 30.01.2026 | 26,25 | 26,25 | 25,40 | 25,80 | -1,81% | 3.489,00 |
| 29.01.2026 | 26,70 | 27,13 | 26,03 | 26,28 | -1,78% | 5.136,00 |
| 28.01.2026 | 26,53 | 26,98 | 26,20 | 26,75 | 1,81% | 619,00 |
| 27.01.2026 | 26,65 | 26,65 | 26,10 | 26,28 | -0,94% | 3.260,00 |
| 26.01.2026 | 25,75 | 26,60 | 25,63 | 26,53 | 2,81% | 10.488,00 |
| 23.01.2026 | 25,53 | 25,90 | 25,48 | 25,80 | 1,08% | 3.965,00 |
| 22.01.2026 | 24,85 | 25,78 | 24,70 | 25,53 | 3,44% | 1.953,00 |
| 21.01.2026 | 24,60 | 24,73 | 23,85 | 24,68 | 0,71% | 5.573,00 |
| 20.01.2026 | 25,15 | 25,45 | 24,23 | 24,50 | -3,26% | 6.351,00 |
| 19.01.2026 | 25,10 | 25,55 | 25,03 | 25,33 | -0,20% | 299,00 |
| 16.01.2026 | 25,80 | 25,88 | 25,25 | 25,38 | -1,55% | 3.062,00 |
| 15.01.2026 | 25,08 | 26,00 | 25,05 | 25,78 | 3,31% | 6.745,00 |
| 14.01.2026 | 24,48 | 25,08 | 24,48 | 24,95 | 2,04% | 1.110,00 |
| 13.01.2026 | 23,95 | 24,63 | 23,95 | 24,45 | 1,98% | 1.220,00 |
| 12.01.2026 | 23,95 | 24,13 | 23,95 | 23,98 | 0,42% | 2.181,00 |
| 09.01.2026 | 23,88 | 23,93 | 23,88 | 23,88 | 0,00% | - |
| 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 | -0,20% | 3.114,00 |
| 06.01.2026 | 23,93 | 24,53 | 23,73 | 24,48 | 2,30% | 730,00 |
| 05.01.2026 | 23,95 | 24,65 | 23,43 | 23,93 | 0,21% | 8.611,00 |
| 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 | -0,44% | 3.338,00 |
| 12.12.2025 | 22,65 | 22,65 | 22,35 | 22,53 | 0,67% | 2.088,00 |
| 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 |