24,525€
-0,51%
Echtzeit-Aktienkurs Lenzing AG
Bid:
Ask:
Aktienkurse zur Lenzing AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 24,60 | 24,85 | 24,48 | 24,53 | -2,10% | 698,00 |
| 09.07.2026 | 25,05 | 25,10 | 25,05 | 25,05 | 0,10% | - |
| 08.07.2026 | 24,95 | 25,08 | 24,60 | 25,03 | 0,40% | 579,00 |
| 07.07.2026 | 25,35 | 25,35 | 24,65 | 24,93 | -1,09% | 5.277,00 |
| 06.07.2026 | 25,55 | 25,75 | 24,90 | 25,20 | -2,61% | 5.530,00 |
| 03.07.2026 | 25,23 | 25,95 | 24,83 | 25,88 | 2,58% | 4.649,00 |
| 02.07.2026 | 24,65 | 25,23 | 24,43 | 25,23 | 2,54% | 1.219,00 |
| 01.07.2026 | 24,20 | 24,70 | 23,98 | 24,60 | 1,23% | 4.156,00 |
| 30.06.2026 | 24,53 | 24,53 | 24,13 | 24,30 | -2,80% | 2.316,00 |
| 26.06.2026 | 25,15 | 25,20 | 24,33 | 25,00 | -1,19% | 3.730,00 |
| 25.06.2026 | 25,73 | 25,90 | 24,78 | 25,30 | -3,16% | 2.038,00 |
| 23.06.2026 | 26,88 | 26,90 | 25,28 | 26,13 | -3,15% | 4.699,00 |
| 22.06.2026 | 28,85 | 28,85 | 26,40 | 26,98 | -5,35% | 8.228,00 |
| 19.06.2026 | 28,60 | 29,75 | 28,40 | 28,50 | -0,70% | 15.798,00 |
| 18.06.2026 | 27,85 | 29,13 | 27,45 | 28,70 | 4,74% | 10.996,00 |
| 17.06.2026 | 25,20 | 27,73 | 24,60 | 27,40 | 13,46% | 41.620,00 |
| 16.06.2026 | 24,45 | 24,63 | 24,10 | 24,15 | 1,79% | 2.360,00 |
| 15.06.2026 | 23,58 | 23,83 | 23,50 | 23,73 | 2,26% | 676,00 |
| 12.06.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 3,00% | - |
| 11.06.2026 | 22,28 | 22,53 | 22,28 | 22,53 | 0,78% | - |
| 10.06.2026 | 22,20 | 22,50 | 21,90 | 22,35 | 0,79% | 1.957,00 |
| 09.06.2026 | 22,30 | 22,43 | 21,63 | 22,18 | -2,31% | 4.150,00 |
| 05.06.2026 | 23,18 | 23,45 | 22,55 | 22,70 | -2,26% | 7.226,00 |
| 04.06.2026 | 23,30 | 23,55 | 23,18 | 23,23 | 0,54% | 112,00 |
| 03.06.2026 | 23,10 | 23,15 | 23,05 | 23,10 | -1,28% | 316,00 |
| 02.06.2026 | 23,50 | 23,50 | 23,03 | 23,40 | -0,21% | 1.271,00 |
| 01.06.2026 | 23,85 | 23,93 | 23,15 | 23,45 | -0,95% | 4.358,00 |
| 29.05.2026 | 23,90 | 24,38 | 23,60 | 23,68 | -2,57% | 6.310,00 |
| 28.05.2026 | 24,28 | 24,30 | 24,28 | 24,30 | 0,31% | - |
| 27.05.2026 | 24,23 | 24,25 | 24,20 | 24,23 | 0,10% | - |
| 26.05.2026 | 24,75 | 25,03 | 23,78 | 24,20 | -2,71% | 1.562,00 |
| 25.05.2026 | 25,00 | 25,43 | 24,58 | 24,88 | 0,61% | 24.222,00 |
| 22.05.2026 | 24,18 | 24,93 | 24,15 | 24,73 | 1,85% | 2.894,00 |
| 21.05.2026 | 24,05 | 24,35 | 24,03 | 24,28 | 0,83% | 1.996,00 |
| 20.05.2026 | 23,80 | 24,35 | 23,68 | 24,08 | 0,63% | 697,00 |
| 19.05.2026 | 23,90 | 24,23 | 23,75 | 23,93 | 0,10% | 380,00 |
| 18.05.2026 | 23,75 | 24,10 | 23,33 | 23,90 | -0,31% | 3.397,00 |
| 15.05.2026 | 24,40 | 24,45 | 23,88 | 23,98 | -2,54% | 558,00 |
| 14.05.2026 | 24,50 | 24,65 | 24,25 | 24,60 | 0,82% | 570,00 |
| 13.05.2026 | 23,80 | 24,45 | 23,60 | 24,40 | 2,63% | 1.496,00 |
| 12.05.2026 | 23,60 | 24,33 | 23,55 | 23,78 | -0,31% | 1.396,00 |
| 11.05.2026 | 23,63 | 24,13 | 23,45 | 23,85 | -0,93% | 547,00 |
| 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 |