24,000€
3,00%
Echtzeit-Aktienkurs Lenzing AG
Bid:
Ask:
Aktienkurse zur Lenzing AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 23,95 | 23,95 | 23,90 | 23,90 | 2,80% | 325,00 |
| 23.06.2025 | 22,55 | 23,30 | 22,50 | 23,25 | 2,42% | 493,00 |
| 20.06.2025 | 22,70 | 23,45 | 22,50 | 22,70 | 5,34% | 459,00 |
| 19.06.2025 | 22,00 | 22,20 | 21,55 | 21,55 | -5,07% | 5.790,00 |
| 18.06.2025 | 23,75 | 23,75 | 22,45 | 22,70 | -4,42% | 10.679,00 |
| 17.06.2025 | 26,05 | 26,05 | 23,75 | 23,75 | -13,32% | 3.087,00 |
| 16.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,86% | 262,00 |
| 13.06.2025 | 26,50 | 26,90 | 26,35 | 26,90 | -1,10% | 1.039,00 |
| 12.06.2025 | 27,05 | 27,55 | 26,70 | 27,20 | -0,91% | 410,00 |
| 11.06.2025 | 27,45 | 27,45 | 27,45 | 27,45 | 2,04% | - |
| 10.06.2025 | 27,00 | 27,00 | 26,50 | 26,90 | 0,37% | 43,00 |
| 09.06.2025 | 26,60 | 26,80 | 26,60 | 26,80 | 0,56% | 861,00 |
| 06.06.2025 | 26,30 | 26,95 | 26,30 | 26,65 | -0,37% | 662,00 |
| 05.06.2025 | 26,10 | 26,75 | 26,10 | 26,75 | 2,10% | 240,00 |
| 04.06.2025 | 26,40 | 26,40 | 26,20 | 26,20 | 0,58% | 75,00 |
| 03.06.2025 | 26,05 | 26,05 | 26,05 | 26,05 | 0,19% | - |
| 02.06.2025 | 26,35 | 26,45 | 26,00 | 26,00 | -1,89% | 1.281,00 |
| 30.05.2025 | 27,15 | 27,15 | 26,50 | 26,50 | -3,81% | 90,00 |
| 29.05.2025 | 27,80 | 27,85 | 27,55 | 27,55 | 0,00% | 150,00 |
| 28.05.2025 | 27,50 | 27,55 | 27,50 | 27,55 | -0,18% | 50,00 |
| 27.05.2025 | 28,10 | 28,10 | 27,60 | 27,60 | 0,91% | 282,00 |
| 26.05.2025 | 26,80 | 27,65 | 26,80 | 27,35 | 1,86% | 1.850,00 |
| 23.05.2025 | 27,25 | 27,25 | 26,85 | 26,85 | -1,29% | 3,00 |
| 22.05.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,91% | - |
| 21.05.2025 | 27,65 | 27,70 | 27,45 | 27,45 | -2,66% | 129,00 |
| 20.05.2025 | 28,30 | 28,30 | 28,10 | 28,20 | -2,42% | 34,00 |
| 19.05.2025 | 28,85 | 28,90 | 28,85 | 28,90 | -0,52% | 1,00 |
| 16.05.2025 | 29,05 | 29,05 | 29,05 | 29,05 | -1,69% | 130,00 |
| 15.05.2025 | 29,75 | 29,75 | 29,25 | 29,55 | -0,17% | 54,00 |
| 14.05.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 3,68% | - |
| 13.05.2025 | 29,00 | 29,25 | 28,55 | 28,55 | -2,39% | 2.340,00 |
| 12.05.2025 | 28,60 | 29,50 | 28,60 | 29,25 | 2,09% | 191,00 |
| 09.05.2025 | 28,55 | 28,65 | 28,55 | 28,65 | -0,87% | 1,00 |
| 08.05.2025 | 28,85 | 28,95 | 28,85 | 28,90 | 1,40% | 815,00 |
| 07.05.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 2,33% | - |
| 06.05.2025 | 28,00 | 28,00 | 27,85 | 27,85 | -1,76% | 19,00 |
| 05.05.2025 | 28,40 | 28,40 | 27,95 | 28,35 | 0,35% | 770,00 |
| 02.05.2025 | 28,50 | 28,50 | 28,25 | 28,25 | 2,17% | 14,00 |
| 30.04.2025 | 27,60 | 27,70 | 27,60 | 27,65 | -1,60% | 669,00 |
| 29.04.2025 | 28,15 | 28,35 | 28,10 | 28,10 | 0,72% | 147,00 |
| 28.04.2025 | 28,05 | 28,25 | 27,90 | 27,90 | 1,27% | 7,00 |
| 25.04.2025 | 27,90 | 28,10 | 27,55 | 27,55 | 0,00% | 1.166,00 |
| 24.04.2025 | 27,25 | 27,70 | 27,25 | 27,55 | -0,36% | 175,00 |
| 23.04.2025 | 27,80 | 27,80 | 27,40 | 27,65 | 3,17% | 442,00 |
| 22.04.2025 | 26,80 | 27,40 | 26,60 | 26,80 | 0,75% | 1.436,00 |
| 17.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 16.04.2025 | 26,55 | 26,55 | 26,40 | 26,40 | -0,75% | 1,00 |
| 15.04.2025 | 26,00 | 27,10 | 26,00 | 26,60 | 4,11% | 328,00 |
| 14.04.2025 | 24,90 | 25,70 | 24,90 | 25,55 | 4,93% | 528,00 |
| 11.04.2025 | 24,45 | 24,60 | 24,35 | 24,35 | -0,61% | 335,00 |
| 10.04.2025 | 26,80 | 26,80 | 24,50 | 24,50 | 4,03% | 1.749,00 |
| 09.04.2025 | 23,50 | 23,70 | 23,50 | 23,55 | -2,89% | 200,00 |
| 08.04.2025 | 24,10 | 25,15 | 24,10 | 24,25 | 3,41% | 1.359,00 |
| 07.04.2025 | 22,95 | 23,70 | 22,15 | 23,45 | 1,08% | 3.412,00 |
| 04.04.2025 | 24,05 | 24,05 | 22,55 | 23,20 | -7,20% | 4.246,00 |
| 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 |