29,525€
1,64%
Echtzeit-Aktienkurs Lenzing AG
Bid:
Ask:
Aktienkurse zur Lenzing AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,17% | 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% | - |
| 04.11.2024 | 31,60 | 31,60 | 31,10 | 31,10 | -1,58% | 158,00 |
| 01.11.2024 | 31,70 | 31,70 | 31,60 | 31,60 | 0,80% | 17,00 |
| 31.10.2024 | 31,40 | 31,65 | 30,70 | 31,35 | -4,71% | 461,00 |
| 29.10.2024 | 32,90 | 32,90 | 32,90 | 32,90 | -1,35% | 20,00 |
| 28.10.2024 | 33,40 | 33,40 | 33,35 | 33,35 | -0,60% | 55,00 |
| 25.10.2024 | 33,55 | 33,55 | 33,55 | 33,55 | 1,98% | 130,00 |
| 24.10.2024 | 32,90 | 32,90 | 32,90 | 32,90 | -0,60% | 102,00 |
| 23.10.2024 | 33,40 | 33,40 | 33,10 | 33,10 | 0,15% | 12,00 |
| 22.10.2024 | 32,90 | 33,05 | 32,40 | 33,05 | -0,60% | 488,00 |
| 21.10.2024 | 34,00 | 34,00 | 33,25 | 33,25 | -2,64% | 23,00 |
| 18.10.2024 | 34,15 | 34,15 | 34,15 | 34,15 | 2,25% | - |
| 17.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -2,05% | - |
| 16.10.2024 | 34,10 | 34,10 | 34,10 | 34,10 | 0,59% | - |
| 15.10.2024 | 33,05 | 33,90 | 33,00 | 33,90 | 2,11% | 1.252,00 |
| 14.10.2024 | 33,05 | 33,20 | 33,00 | 33,20 | 0,00% | 252,00 |
| 11.10.2024 | 33,00 | 33,20 | 33,00 | 33,20 | 1,07% | 30,00 |
| 10.10.2024 | 34,20 | 34,20 | 32,85 | 32,85 | -4,09% | 79,00 |
| 09.10.2024 | 33,90 | 34,25 | 33,90 | 34,25 | 1,18% | 277,00 |
| 08.10.2024 | 34,00 | 34,00 | 33,85 | 33,85 | -2,73% | 240,00 |
| 07.10.2024 | 34,50 | 34,80 | 34,50 | 34,80 | -0,43% | 50,00 |
| 04.10.2024 | 34,95 | 34,95 | 34,95 | 34,95 | 0,43% | 125,00 |
| 03.10.2024 | 34,90 | 35,05 | 34,80 | 34,80 | -1,14% | 206,00 |
| 02.10.2024 | 34,60 | 35,20 | 34,35 | 35,20 | 1,73% | 101,00 |
| 01.10.2024 | 35,50 | 35,50 | 34,60 | 34,60 | -2,81% | 297,00 |
| 30.09.2024 | 34,50 | 35,60 | 34,50 | 35,60 | 2,01% | 504,00 |
| 27.09.2024 | 33,65 | 35,05 | 33,65 | 34,90 | 4,18% | 1.092,00 |
| 26.09.2024 | 33,50 | 33,55 | 33,15 | 33,50 | 1,82% | 869,00 |
| 25.09.2024 | 32,85 | 33,30 | 32,85 | 32,90 | 1,54% | 60,00 |
| 24.09.2024 | 32,00 | 32,40 | 31,75 | 32,40 | 1,25% | 267,00 |
| 23.09.2024 | 32,10 | 32,10 | 30,90 | 32,00 | 1,11% | 3.766,00 |
| 20.09.2024 | 32,60 | 32,60 | 31,65 | 31,65 | -3,21% | 123,00 |
| 19.09.2024 | 31,95 | 32,80 | 31,95 | 32,70 | 2,67% | 598,00 |
| 18.09.2024 | 32,10 | 32,20 | 31,65 | 31,85 | 1,92% | 348,00 |
| 17.09.2024 | 30,75 | 31,25 | 30,65 | 31,25 | 1,46% | 384,00 |
| 16.09.2024 | 31,30 | 31,30 | 30,45 | 30,80 | 0,16% | 134,00 |
| 13.09.2024 | 30,75 | 30,75 | 30,75 | 30,75 | 1,99% | 10,00 |
| 12.09.2024 | 30,15 | 30,15 | 30,15 | 30,15 | -2,27% | - |
| 11.09.2024 | 30,45 | 30,95 | 30,45 | 30,85 | 1,48% | 553,00 |
| 10.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,33% | - |
| 09.09.2024 | 30,05 | 30,95 | 29,85 | 30,50 | 1,84% | 1.232,00 |
| 06.09.2024 | 30,80 | 30,80 | 29,95 | 29,95 | -2,12% | 529,00 |
| 05.09.2024 | 29,80 | 30,90 | 29,50 | 30,60 | 2,34% | 1.633,00 |
| 04.09.2024 | 30,05 | 30,50 | 29,90 | 29,90 | 1,36% | 440,00 |
| 03.09.2024 | 30,50 | 30,55 | 29,50 | 29,50 | -4,53% | 736,00 |
| 02.09.2024 | 30,30 | 30,90 | 29,80 | 30,90 | 0,16% | 251,00 |
| 30.08.2024 | 30,85 | 30,85 | 30,85 | 30,85 | -0,64% | - |
| 29.08.2024 | 31,05 | 31,05 | 31,05 | 31,05 | 1,31% | - |
| 28.08.2024 | 31,20 | 31,20 | 30,65 | 30,65 | -2,23% | 20,00 |
| 27.08.2024 | 31,35 | 31,35 | 31,35 | 31,35 | -0,48% | - |
| 26.08.2024 | 31,30 | 31,55 | 31,25 | 31,50 | -1,41% | 304,00 |
| 23.08.2024 | 32,60 | 32,60 | 31,55 | 31,95 | -0,93% | 251,00 |
| 22.08.2024 | 31,55 | 32,25 | 31,55 | 32,25 | 0,78% | 28,00 |
| 21.08.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 2,40% | - |
| 20.08.2024 | 31,60 | 31,60 | 31,25 | 31,25 | -2,95% | 100,00 |
| 19.08.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 2,22% | - |
| 16.08.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 0,32% | 10,00 |
| 15.08.2024 | 30,75 | 31,40 | 30,75 | 31,40 | 2,45% | 80,00 |
| 14.08.2024 | 30,65 | 30,65 | 30,65 | 30,65 | 0,33% | - |
| 13.08.2024 | 30,25 | 30,55 | 30,20 | 30,55 | 0,33% | 314,00 |
| 12.08.2024 | 30,45 | 30,45 | 30,45 | 30,45 | 1,33% | - |
| 09.08.2024 | 30,90 | 30,90 | 30,05 | 30,05 | -2,44% | 106,00 |
| 08.08.2024 | 31,60 | 31,60 | 30,35 | 30,80 | -2,84% | 43,00 |
| 07.08.2024 | 31,15 | 31,70 | 31,10 | 31,70 | 4,97% | 972,00 |
| 06.08.2024 | 30,50 | 30,50 | 30,20 | 30,20 | 3,42% | 70,00 |
| 05.08.2024 | 28,50 | 29,20 | 28,25 | 29,20 | -4,58% | 1.052,00 |
| 02.08.2024 | 31,25 | 31,25 | 30,60 | 30,60 | -4,38% | 4,00 |
| 01.08.2024 | 32,90 | 32,90 | 32,00 | 32,00 | -1,08% | 14,00 |
| 31.07.2024 | 32,00 | 32,35 | 32,00 | 32,35 | -1,37% | 13,00 |
| 30.07.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,46% | 25,00 |
| 29.07.2024 | 32,35 | 32,65 | 31,95 | 32,65 | 3,49% | 617,00 |
| 26.07.2024 | 32,20 | 32,20 | 31,55 | 31,55 | 2,44% | 374,00 |
| 25.07.2024 | 31,95 | 31,95 | 30,80 | 30,80 | -7,23% | 1.988,00 |
| 24.07.2024 | 33,25 | 33,50 | 33,20 | 33,20 | -0,15% | 442,00 |
| 23.07.2024 | 33,20 | 33,25 | 33,20 | 33,25 | 0,15% | 1,00 |
| 22.07.2024 | 32,75 | 33,20 | 32,75 | 33,20 | 0,76% | 10,00 |
| 19.07.2024 | 32,95 | 32,95 | 32,95 | 32,95 | -0,60% | - |
| 18.07.2024 | 33,15 | 33,15 | 33,15 | 33,15 | 0,30% | 150,00 |
| 17.07.2024 | 32,85 | 33,05 | 32,55 | 33,05 | 1,07% | 86,00 |
| 16.07.2024 | 32,40 | 32,70 | 32,25 | 32,70 | 0,77% | 258,00 |
| 15.07.2024 | 33,45 | 33,45 | 32,45 | 32,45 | -2,99% | 55,00 |
| 12.07.2024 | 33,45 | 33,45 | 33,45 | 33,45 | 1,21% | - |
| 11.07.2024 | 32,10 | 33,05 | 32,10 | 33,05 | -1,49% | 61,00 |
| 10.07.2024 | 33,60 | 33,60 | 33,55 | 33,55 | -2,61% | 363,00 |
| 09.07.2024 | 34,45 | 34,45 | 34,45 | 34,45 | 0,15% | 3,00 |
| 08.07.2024 | 34,15 | 34,40 | 34,15 | 34,40 | 0,29% | 13,00 |
| 05.07.2024 | 33,40 | 34,30 | 33,40 | 34,30 | 2,39% | 2,00 |
| 04.07.2024 | 33,70 | 33,70 | 33,50 | 33,50 | -0,59% | 5,00 |