22,450€
Echtzeit-Aktienkurs Lenzing AG
Bid:
Ask:
Aktienkurse zur Lenzing AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 22,50 | 22,50 | 22,40 | 22,40 | -0,22% | 131,00 |
| 11.12.2025 | 22,40 | 22,45 | 22,30 | 22,45 | 1,13% | 223,00 |
| 10.12.2025 | 22,60 | 22,60 | 22,20 | 22,20 | -4,52% | 508,00 |
| 09.12.2025 | 23,15 | 23,25 | 23,15 | 23,25 | 0,87% | 8,00 |
| 08.12.2025 | 23,80 | 23,80 | 23,05 | 23,05 | -3,76% | 200,00 |
| 05.12.2025 | 24,10 | 24,45 | 23,95 | 23,95 | -0,21% | 350,00 |
| 04.12.2025 | 23,95 | 24,00 | 23,95 | 24,00 | 1,05% | 1.000,00 |
| 03.12.2025 | 23,75 | 23,95 | 23,75 | 23,75 | 0,64% | 301,00 |
| 02.12.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 01.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 140,00 |
| 28.11.2025 | 23,15 | 23,60 | 23,15 | 23,60 | 3,28% | 65,00 |
| 27.11.2025 | 22,40 | 22,85 | 22,40 | 22,85 | 1,11% | 9,00 |
| 26.11.2025 | 22,90 | 22,90 | 22,50 | 22,60 | 2,49% | 252,00 |
| 25.11.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -0,90% | - |
| 24.11.2025 | 22,00 | 22,25 | 22,00 | 22,25 | 4,22% | 426,00 |
| 21.11.2025 | 21,35 | 21,35 | 21,35 | 21,35 | -1,16% | - |
| 20.11.2025 | 21,70 | 21,70 | 21,60 | 21,60 | 2,37% | 350,00 |
| 19.11.2025 | 20,90 | 21,10 | 20,90 | 21,10 | 0,24% | 3,00 |
| 18.11.2025 | 21,20 | 21,20 | 20,80 | 21,05 | -5,18% | 3.055,00 |
| 17.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 14.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,36% | - |
| 13.11.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 0,23% | - |
| 12.11.2025 | 21,10 | 22,05 | 21,10 | 22,05 | 4,01% | 1.400,00 |
| 11.11.2025 | 20,75 | 21,20 | 20,70 | 21,20 | 2,17% | 300,00 |
| 10.11.2025 | 22,35 | 22,35 | 20,70 | 20,75 | -4,82% | 373,00 |
| 07.11.2025 | 23,20 | 23,20 | 21,80 | 21,80 | -6,03% | 196,00 |
| 06.11.2025 | 24,50 | 24,50 | 22,45 | 23,20 | -6,64% | 678,00 |
| 05.11.2025 | 24,95 | 24,95 | 24,85 | 24,85 | -2,74% | 30,00 |
| 04.11.2025 | 25,55 | 25,55 | 25,55 | 25,55 | -1,92% | - |
| 03.11.2025 | 25,85 | 26,20 | 25,85 | 26,05 | 1,76% | 1.005,00 |
| 31.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,19% | - |
| 30.10.2025 | 25,40 | 25,40 | 25,30 | 25,30 | -0,39% | 200,00 |
| 29.10.2025 | 25,05 | 25,40 | 25,05 | 25,40 | 0,59% | 170,00 |
| 28.10.2025 | 25,25 | 25,25 | 25,25 | 25,25 | -1,75% | - |
| 27.10.2025 | 25,65 | 25,70 | 25,65 | 25,70 | -1,91% | 1,00 |
| 24.10.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,58% | - |
| 23.10.2025 | 24,50 | 26,20 | 24,50 | 26,05 | 5,68% | 3.307,00 |
| 22.10.2025 | 24,65 | 24,65 | 24,65 | 24,65 | -1,60% | - |
| 21.10.2025 | 25,05 | 25,05 | 25,05 | 25,05 | -0,20% | - |
| 20.10.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 0,40% | - |
| 17.10.2025 | 24,65 | 25,00 | 24,40 | 25,00 | 1,42% | 91,00 |
| 16.10.2025 | 24,65 | 24,65 | 24,65 | 24,65 | -1,20% | - |
| 15.10.2025 | 24,95 | 24,95 | 24,95 | 24,95 | 1,84% | 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 |