24,575€
0,31%
Echtzeit-Aktienkurs Lenzing AG
Bid:
Ask:
Aktienkurse zur Lenzing AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,95 | 25,08 | 24,40 | 24,58 | 0,31% | 300,00 |
| 14.10.2025 | 25,25 | 25,25 | 24,50 | 24,50 | -2,78% | 1.504,00 |
| 13.10.2025 | 24,90 | 25,20 | 24,90 | 25,20 | 0,00% | 200,00 |
| 10.10.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,20% | - |
| 09.10.2025 | 25,25 | 25,25 | 25,25 | 25,25 | -0,98% | - |
| 08.10.2025 | 25,45 | 25,50 | 25,45 | 25,50 | -0,20% | 8,00 |
| 07.10.2025 | 25,70 | 25,70 | 25,55 | 25,55 | -0,39% | 11,00 |
| 06.10.2025 | 25,65 | 25,65 | 25,65 | 25,65 | 0,98% | 10,00 |
| 03.10.2025 | 25,60 | 25,60 | 25,40 | 25,40 | 0,00% | 150,00 |
| 02.10.2025 | 25,80 | 25,80 | 25,40 | 25,40 | -1,36% | 200,00 |
| 01.10.2025 | 25,20 | 25,75 | 25,20 | 25,75 | 1,18% | 7,00 |
| 30.09.2025 | 24,60 | 25,45 | 24,60 | 25,45 | 1,60% | 3.331,00 |
| 29.09.2025 | 25,55 | 26,00 | 25,05 | 25,05 | -0,60% | 407,00 |
| 26.09.2025 | 26,35 | 26,35 | 25,20 | 25,20 | -5,97% | 153,00 |
| 25.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 24.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | 1,00 |
| 23.09.2025 | 25,85 | 26,60 | 25,85 | 26,60 | 2,11% | 280,00 |
| 22.09.2025 | 26,05 | 26,05 | 26,05 | 26,05 | -1,14% | - |
| 19.09.2025 | 26,40 | 26,40 | 26,35 | 26,35 | -0,57% | 4.300,00 |
| 18.09.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 0,95% | - |
| 17.09.2025 | 26,30 | 26,30 | 26,25 | 26,25 | 0,19% | 40,00 |
| 16.09.2025 | 26,75 | 26,75 | 26,20 | 26,20 | -1,69% | 741,00 |
| 15.09.2025 | 26,65 | 26,65 | 26,65 | 26,65 | 0,38% | - |
| 12.09.2025 | 26,60 | 26,60 | 26,55 | 26,55 | -1,39% | 25,00 |
| 11.09.2025 | 26,45 | 27,15 | 26,38 | 26,93 | -2,09% | - |
| 10.09.2025 | 27,65 | 27,65 | 27,50 | 27,50 | 1,20% | 7,00 |
| 09.09.2025 | 26,75 | 27,50 | 26,70 | 27,18 | 2,74% | - |
| 08.09.2025 | 26,38 | 26,45 | 26,35 | 26,45 | 0,38% | - |
| 05.09.2025 | 26,20 | 26,35 | 26,20 | 26,35 | 0,00% | 15,00 |
| 04.09.2025 | 26,35 | 26,35 | 26,35 | 26,35 | 0,57% | - |
| 03.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,95% | - |
| 02.09.2025 | 26,35 | 26,45 | 26,35 | 26,45 | 0,00% | 40,00 |
| 01.09.2025 | 26,35 | 26,60 | 26,35 | 26,45 | -0,75% | 245,00 |
| 29.08.2025 | 26,70 | 26,70 | 26,65 | 26,65 | -1,48% | 741,00 |
| 28.08.2025 | 27,05 | 27,05 | 27,05 | 27,05 | -3,22% | - |
| 27.08.2025 | 27,95 | 27,95 | 27,95 | 27,95 | -0,18% | - |
| 26.08.2025 | 28,15 | 28,15 | 28,00 | 28,00 | -1,41% | 1.329,00 |
| 25.08.2025 | 28,05 | 28,40 | 27,80 | 28,40 | 1,43% | 1.218,00 |
| 22.08.2025 | 27,15 | 28,00 | 27,15 | 28,00 | 1,82% | 91,00 |
| 21.08.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,36% | - |
| 20.08.2025 | 27,10 | 27,70 | 26,75 | 27,40 | 4,38% | 211,00 |
| 19.08.2025 | 26,25 | 26,25 | 26,25 | 26,25 | -1,69% | - |
| 18.08.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 15.08.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 0,95% | - |
| 14.08.2025 | 26,45 | 26,45 | 26,45 | 26,45 | 0,00% | - |
| 13.08.2025 | 26,45 | 26,45 | 26,45 | 26,45 | -0,56% | - |
| 12.08.2025 | 27,15 | 27,15 | 26,60 | 26,60 | -2,21% | 300,00 |
| 11.08.2025 | 28,20 | 28,20 | 27,20 | 27,20 | -3,55% | 200,00 |
| 08.08.2025 | 27,35 | 28,20 | 27,35 | 28,20 | 3,68% | 400,00 |
| 07.08.2025 | 24,70 | 27,95 | 24,70 | 27,20 | 11,70% | 1.891,00 |
| 06.08.2025 | 24,35 | 24,35 | 24,35 | 24,35 | -0,81% | - |
| 05.08.2025 | 24,55 | 24,55 | 24,55 | 24,55 | 1,66% | - |
| 04.08.2025 | 24,15 | 24,15 | 24,15 | 24,15 | 0,21% | - |
| 01.08.2025 | 24,40 | 24,40 | 24,10 | 24,10 | -6,23% | 280,00 |
| 31.07.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 0,78% | - |
| 30.07.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -0,78% | 80,00 |
| 29.07.2025 | 25,85 | 25,85 | 25,70 | 25,70 | -1,53% | 400,00 |
| 28.07.2025 | 26,60 | 26,60 | 26,10 | 26,10 | -0,95% | 275,00 |
| 25.07.2025 | 26,35 | 26,35 | 26,35 | 26,35 | 0,19% | - |
| 24.07.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 1,94% | - |
| 23.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,39% | - |
| 22.07.2025 | 25,85 | 25,85 | 25,70 | 25,70 | -1,91% | 35,00 |
| 21.07.2025 | 25,65 | 26,20 | 25,65 | 26,20 | 1,35% | 300,00 |
| 18.07.2025 | 25,65 | 25,85 | 25,65 | 25,85 | 0,19% | 30,00 |
| 17.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,39% | - |
| 16.07.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -0,19% | - |
| 15.07.2025 | 25,60 | 25,75 | 25,60 | 25,75 | 1,78% | 20,00 |
| 14.07.2025 | 25,00 | 25,30 | 25,00 | 25,30 | -2,13% | 600,00 |
| 11.07.2025 | 25,85 | 25,85 | 25,85 | 25,85 | -0,96% | - |
| 10.07.2025 | 25,40 | 26,25 | 25,40 | 26,10 | 4,40% | 1.356,00 |
| 09.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,20% | - |
| 08.07.2025 | 24,45 | 25,05 | 24,45 | 25,05 | 2,45% | 140,00 |
| 07.07.2025 | 24,45 | 24,45 | 24,45 | 24,45 | -0,20% | - |
| 04.07.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -2,00% | - |
| 03.07.2025 | 24,65 | 25,00 | 24,65 | 25,00 | 4,38% | 400,00 |
| 02.07.2025 | 23,95 | 23,95 | 23,95 | 23,95 | -0,21% | - |
| 01.07.2025 | 24,30 | 24,30 | 24,00 | 24,00 | -3,61% | 200,00 |
| 30.06.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,40% | 20,00 |
| 27.06.2025 | 24,30 | 24,80 | 24,30 | 24,80 | 4,42% | 300,00 |
| 26.06.2025 | 23,75 | 23,75 | 23,75 | 23,75 | -1,45% | - |
| 25.06.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -1,23% | - |
| 24.06.2025 | 23,35 | 24,40 | 23,35 | 24,40 | 4,72% | 480,00 |
| 23.06.2025 | 22,45 | 23,30 | 22,45 | 23,30 | 1,30% | 1.028,00 |
| 20.06.2025 | 22,15 | 23,00 | 22,15 | 23,00 | 5,50% | 10,00 |
| 19.06.2025 | 22,30 | 22,30 | 21,80 | 21,80 | -3,54% | 200,00 |
| 18.06.2025 | 24,15 | 24,15 | 22,60 | 22,60 | -8,87% | 985,00 |
| 17.06.2025 | 26,85 | 26,85 | 24,00 | 24,80 | -9,32% | 2.240,00 |
| 16.06.2025 | 26,75 | 27,35 | 26,75 | 27,35 | 3,80% | 200,00 |
| 13.06.2025 | 26,70 | 26,70 | 26,35 | 26,35 | -3,66% | 700,00 |
| 12.06.2025 | 27,25 | 27,35 | 26,50 | 27,35 | -1,44% | 636,00 |
| 11.06.2025 | 26,85 | 27,75 | 26,85 | 27,75 | 2,02% | 855,00 |
| 10.06.2025 | 26,70 | 27,20 | 26,70 | 27,20 | 1,12% | 50,00 |
| 09.06.2025 | 27,15 | 27,15 | 26,75 | 26,90 | -0,37% | 422,00 |
| 06.06.2025 | 26,90 | 27,00 | 26,90 | 27,00 | 3,65% | 10,00 |
| 05.06.2025 | 26,20 | 26,20 | 26,05 | 26,05 | -0,19% | 100,00 |
| 04.06.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -0,19% | - |
| 03.06.2025 | 26,15 | 26,15 | 26,15 | 26,15 | 0,77% | - |
| 02.06.2025 | 26,35 | 26,35 | 25,95 | 25,95 | -1,14% | 1.045,00 |
| 30.05.2025 | 27,50 | 27,50 | 26,25 | 26,25 | -4,55% | 300,00 |
| 29.05.2025 | 27,70 | 27,75 | 27,50 | 27,50 | 0,00% | 162,00 |