23,350€
-6,60%
Echtzeit-Aktienkurs Lenzing AG
Bid:
Ask:
Aktienkurse zur Lenzing AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 24,05 | 24,05 | 23,05 | 23,15 | -7,40% | 3.363,00 |
| 03.04.2025 | 25,30 | 25,35 | 25,00 | 25,00 | -3,85% | 1.066,00 |
| 02.04.2025 | 26,50 | 26,50 | 26,00 | 26,00 | -2,99% | 585,00 |
| 01.04.2025 | 27,30 | 27,30 | 26,75 | 26,80 | -1,29% | 1.046,00 |
| 31.03.2025 | 27,60 | 27,60 | 27,15 | 27,15 | -4,40% | 400,00 |
| 28.03.2025 | 29,30 | 29,30 | 28,40 | 28,40 | -3,89% | 342,00 |
| 27.03.2025 | 30,15 | 30,15 | 29,55 | 29,55 | -2,48% | 1.008,00 |
| 26.03.2025 | 31,05 | 31,05 | 30,30 | 30,30 | -3,81% | 145,00 |
| 25.03.2025 | 31,85 | 31,85 | 31,50 | 31,50 | -2,78% | 4,00 |
| 24.03.2025 | 33,95 | 33,95 | 32,40 | 32,40 | -2,41% | 657,00 |
| 21.03.2025 | 33,35 | 33,35 | 33,10 | 33,20 | -6,48% | 147,00 |
| 19.03.2025 | 35,20 | 35,50 | 34,90 | 35,50 | 1,57% | 131,00 |
| 18.03.2025 | 34,55 | 34,95 | 33,95 | 34,95 | 2,79% | 686,00 |
| 17.03.2025 | 34,15 | 35,75 | 33,25 | 34,00 | 1,95% | 2.522,00 |
| 14.03.2025 | 28,75 | 33,35 | 28,75 | 33,35 | 19,96% | 9.199,00 |
| 13.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | 3,00 |
| 12.03.2025 | 27,85 | 28,00 | 27,85 | 28,00 | 0,36% | 30,00 |
| 11.03.2025 | 28,55 | 28,60 | 27,90 | 27,90 | -5,58% | 168,00 |
| 10.03.2025 | 29,55 | 29,55 | 29,55 | 29,55 | 1,37% | 145,00 |
| 07.03.2025 | 29,10 | 29,15 | 28,80 | 29,15 | 1,04% | 340,00 |
| 06.03.2025 | 27,80 | 28,85 | 27,80 | 28,85 | 6,46% | 217,00 |
| 05.03.2025 | 26,95 | 27,10 | 26,90 | 27,10 | 1,50% | 251,00 |
| 03.03.2025 | 26,20 | 26,70 | 25,75 | 26,70 | 2,30% | 1.503,00 |
| 28.02.2025 | 25,95 | 26,40 | 25,95 | 26,10 | -1,14% | 800,00 |
| 27.02.2025 | 25,95 | 26,45 | 25,95 | 26,40 | 0,96% | 5,00 |
| 26.02.2025 | 25,75 | 26,15 | 25,75 | 26,15 | 3,36% | 556,00 |
| 25.02.2025 | 25,50 | 25,50 | 25,30 | 25,30 | -0,20% | 10,00 |
| 24.02.2025 | 25,15 | 25,35 | 25,15 | 25,35 | 1,40% | 2,00 |
| 21.02.2025 | 25,20 | 25,25 | 25,00 | 25,00 | 1,21% | 202,00 |
| 20.02.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 19.02.2025 | 25,50 | 25,50 | 24,70 | 24,70 | -2,18% | 910,00 |
| 18.02.2025 | 25,25 | 25,25 | 25,25 | 25,25 | -0,39% | - |
| 17.02.2025 | 25,55 | 25,55 | 25,35 | 25,35 | -0,78% | 221,00 |
| 14.02.2025 | 25,60 | 25,60 | 25,55 | 25,55 | 2,20% | 30,00 |
| 13.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,21% | - |
| 12.02.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 0,61% | - |
| 11.02.2025 | 24,55 | 24,55 | 24,55 | 24,55 | -1,01% | - |
| 10.02.2025 | 24,50 | 24,80 | 24,50 | 24,80 | -0,20% | 1,00 |
| 07.02.2025 | 25,20 | 25,20 | 24,55 | 24,85 | 0,20% | 281,00 |
| 06.02.2025 | 24,15 | 24,80 | 24,15 | 24,80 | 3,12% | 1,00 |
| 05.02.2025 | 23,90 | 24,05 | 23,85 | 24,05 | -1,23% | 119,00 |
| 04.02.2025 | 24,05 | 24,70 | 23,95 | 24,35 | 1,25% | 4.787,00 |
| 03.02.2025 | 24,50 | 24,50 | 24,05 | 24,05 | -3,80% | 543,00 |
| 31.01.2025 | 25,10 | 25,10 | 25,00 | 25,00 | -2,15% | 90,00 |
| 30.01.2025 | 25,55 | 25,55 | 25,55 | 25,55 | 0,99% | - |
| 29.01.2025 | 25,50 | 25,50 | 25,30 | 25,30 | -1,36% | 275,00 |
| 28.01.2025 | 25,90 | 25,90 | 25,35 | 25,65 | -0,58% | 925,00 |
| 27.01.2025 | 25,55 | 26,45 | 25,55 | 25,80 | 3,20% | 1.144,00 |
| 23.01.2025 | 24,95 | 25,00 | 24,50 | 25,00 | 0,60% | 1.166,00 |
| 22.01.2025 | 25,25 | 25,25 | 24,80 | 24,85 | 0,20% | 180,00 |
| 21.01.2025 | 24,25 | 24,80 | 24,25 | 24,80 | 0,00% | 865,00 |
| 20.01.2025 | 24,40 | 24,90 | 24,40 | 24,80 | 3,12% | 658,00 |
| 17.01.2025 | 24,15 | 24,50 | 24,00 | 24,05 | -0,21% | 1.724,00 |
| 16.01.2025 | 24,90 | 24,90 | 24,10 | 24,10 | -2,63% | 1.996,00 |
| 15.01.2025 | 24,70 | 24,75 | 24,00 | 24,75 | 1,85% | 1.273,00 |
| 14.01.2025 | 26,05 | 26,05 | 24,25 | 24,30 | -14,74% | 8.659,00 |
| 13.01.2025 | 28,75 | 28,80 | 28,50 | 28,50 | -1,38% | 700,00 |
| 10.01.2025 | 29,10 | 29,10 | 28,90 | 28,90 | 0,35% | 500,00 |
| 09.01.2025 | 28,75 | 28,80 | 28,75 | 28,80 | -0,86% | 96,00 |
| 08.01.2025 | 29,05 | 29,05 | 29,05 | 29,05 | -1,19% | - |
| 07.01.2025 | 29,60 | 29,60 | 29,30 | 29,40 | -2,16% | 131,00 |
| 06.01.2025 | 30,05 | 30,05 | 30,05 | 30,05 | 2,04% | - |
| 03.01.2025 | 29,70 | 29,70 | 29,45 | 29,45 | -0,84% | 70,00 |
| 02.01.2025 | 29,90 | 29,90 | 29,70 | 29,70 | 1,71% | 15,00 |
| 30.12.2024 | 28,65 | 29,20 | 28,30 | 29,20 | 0,52% | 3.171,00 |
| 27.12.2024 | 28,50 | 29,05 | 28,50 | 29,05 | 1,04% | 15,00 |
| 23.12.2024 | 27,60 | 28,75 | 27,60 | 28,75 | 3,42% | 624,00 |
| 20.12.2024 | 27,10 | 27,80 | 27,10 | 27,80 | 2,77% | 125,00 |
| 19.12.2024 | 28,95 | 28,95 | 26,90 | 27,05 | -3,05% | 141,00 |
| 18.12.2024 | 29,15 | 29,15 | 27,85 | 27,90 | -4,45% | 296,00 |
| 17.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,18% | - |
| 16.12.2024 | 29,95 | 30,00 | 29,55 | 29,55 | -0,51% | 778,00 |
| 13.12.2024 | 30,10 | 30,10 | 29,70 | 29,70 | -3,10% | 212,00 |
| 12.12.2024 | 30,65 | 30,65 | 30,45 | 30,65 | 0,33% | 202,00 |
| 11.12.2024 | 30,05 | 30,55 | 30,00 | 30,55 | -0,81% | 450,00 |
| 10.12.2024 | 30,85 | 31,10 | 30,80 | 30,80 | -2,22% | 204,00 |
| 09.12.2024 | 31,10 | 31,65 | 30,95 | 31,50 | 1,61% | 597,00 |
| 06.12.2024 | 30,90 | 31,00 | 30,90 | 31,00 | 0,16% | 279,00 |
| 05.12.2024 | 30,50 | 30,95 | 30,50 | 30,95 | 1,98% | 120,00 |
| 04.12.2024 | 30,00 | 30,35 | 29,85 | 30,35 | 2,71% | 995,00 |
| 03.12.2024 | 30,00 | 30,45 | 29,55 | 29,55 | -1,50% | 161,00 |
| 02.12.2024 | 29,30 | 30,00 | 29,30 | 30,00 | 1,87% | 12,00 |
| 29.11.2024 | 29,90 | 29,95 | 29,35 | 29,45 | -0,17% | 2.185,00 |
| 28.11.2024 | 29,05 | 29,90 | 29,05 | 29,50 | -0,34% | 290,00 |
| 27.11.2024 | 29,65 | 30,10 | 29,60 | 29,60 | 1,02% | 136,00 |
| 26.11.2024 | 29,75 | 30,05 | 29,15 | 29,30 | -2,66% | 4.291,00 |
| 25.11.2024 | 29,70 | 30,10 | 29,45 | 30,10 | 1,86% | 169,00 |
| 22.11.2024 | 29,00 | 29,55 | 29,00 | 29,55 | 1,72% | 70,00 |
| 21.11.2024 | 30,35 | 30,35 | 29,05 | 29,05 | -3,17% | 140,00 |
| 20.11.2024 | 29,85 | 30,30 | 29,85 | 30,00 | 0,00% | 304,00 |
| 19.11.2024 | 29,85 | 30,00 | 29,50 | 30,00 | -0,33% | 1.806,00 |
| 18.11.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -0,99% | 50,00 |
| 15.11.2024 | 30,70 | 30,70 | 29,90 | 30,40 | 0,83% | 766,00 |
| 14.11.2024 | 30,55 | 30,55 | 29,95 | 30,15 | 1,01% | 555,00 |
| 13.11.2024 | 30,35 | 30,35 | 29,80 | 29,85 | -1,49% | 355,00 |
| 12.11.2024 | 30,00 | 30,30 | 29,95 | 30,30 | -1,14% | 483,00 |
| 11.11.2024 | 31,00 | 31,00 | 30,50 | 30,65 | -3,92% | 255,00 |
| 07.11.2024 | 31,90 | 31,90 | 31,90 | 31,90 | 1,27% | 25,00 |
| 06.11.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -0,32% | 70,00 |
| 05.11.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,61% | - |