27,750€
-0,89%
Echtzeit-Aktienkurs LENZING AG
Bid:
Ask:
Aktienkurse zur LENZING AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 27,25 | 27,25 | 27,25 | 27,25 | -2,68% | - |
| 19.12.2024 | 27,35 | 28,20 | 27,35 | 28,00 | -1,93% | 225,00 |
| 18.12.2024 | 29,35 | 29,35 | 28,55 | 28,55 | -2,06% | 300,00 |
| 17.12.2024 | 29,50 | 29,50 | 29,15 | 29,15 | -1,19% | 141,00 |
| 16.12.2024 | 29,80 | 29,80 | 29,50 | 29,50 | -3,28% | 4,00 |
| 13.12.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 0,33% | - |
| 12.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,98% | - |
| 11.12.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -0,49% | - |
| 10.12.2024 | 31,15 | 31,35 | 30,85 | 30,85 | -0,64% | 140,00 |
| 09.12.2024 | 31,05 | 31,05 | 31,05 | 31,05 | 1,47% | 50,00 |
| 06.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,66% | - |
| 05.12.2024 | 30,10 | 30,10 | 30,10 | 30,10 | 1,18% | - |
| 04.12.2024 | 29,50 | 29,75 | 29,50 | 29,75 | -0,50% | 435,00 |
| 03.12.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 1,53% | - |
| 02.12.2024 | 29,45 | 29,45 | 29,45 | 29,45 | 0,51% | 100,00 |
| 29.11.2024 | 29,30 | 29,30 | 29,30 | 29,30 | -1,18% | 1.000,00 |
| 28.11.2024 | 29,65 | 29,65 | 29,65 | 29,65 | 1,89% | - |
| 27.11.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -1,85% | - |
| 26.11.2024 | 29,65 | 29,65 | 29,65 | 29,65 | 0,34% | - |
| 25.11.2024 | 29,55 | 29,55 | 29,55 | 29,55 | 0,85% | - |
| 22.11.2024 | 29,30 | 29,30 | 29,30 | 29,30 | -2,50% | - |
| 21.11.2024 | 30,05 | 30,05 | 30,05 | 30,05 | 0,17% | - |
| 20.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,50% | - |
| 19.11.2024 | 30,00 | 30,00 | 29,75 | 29,85 | -1,65% | 240,00 |
| 18.11.2024 | 30,40 | 30,40 | 30,35 | 30,35 | 1,17% | 11,00 |
| 15.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 200,00 |
| 14.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,34% | - |
| 13.11.2024 | 30,00 | 30,00 | 29,70 | 29,70 | -2,30% | 435,00 |
| 12.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,33% | - |
| 11.11.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -4,24% | 42,00 |
| 08.11.2024 | 31,85 | 31,85 | 31,85 | 31,85 | 1,43% | - |
| 07.11.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,16% | - |
| 06.11.2024 | 31,45 | 31,45 | 31,45 | 31,45 | 0,64% | - |
| 05.11.2024 | 31,25 | 31,25 | 31,25 | 31,25 | -1,26% | - |
| 04.11.2024 | 31,65 | 31,65 | 31,65 | 31,65 | 2,26% | - |
| 01.11.2024 | 30,95 | 30,95 | 30,95 | 30,95 | -0,48% | - |
| 31.10.2024 | 31,10 | 31,10 | 31,10 | 31,10 | -1,43% | - |
| 30.10.2024 | 31,55 | 31,55 | 31,55 | 31,55 | -1,41% | - |
| 29.10.2024 | 33,35 | 33,35 | 32,00 | 32,00 | -4,90% | 55,00 |
| 28.10.2024 | 33,65 | 33,65 | 33,65 | 33,65 | 2,91% | - |
| 25.10.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -1,36% | - |
| 24.10.2024 | 33,15 | 33,15 | 33,15 | 33,15 | 1,38% | - |
| 23.10.2024 | 32,95 | 32,95 | 32,70 | 32,70 | -1,36% | 700,00 |
| 22.10.2024 | 33,20 | 33,20 | 33,15 | 33,15 | -2,36% | 150,00 |
| 21.10.2024 | 33,95 | 33,95 | 33,95 | 33,95 | 2,26% | - |
| 18.10.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -2,21% | - |
| 17.10.2024 | 33,95 | 33,95 | 33,95 | 33,95 | 1,19% | - |
| 16.10.2024 | 33,55 | 33,55 | 33,55 | 33,55 | -0,74% | - |
| 15.10.2024 | 32,90 | 33,90 | 32,90 | 33,80 | 1,81% | 475,00 |
| 14.10.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,91% | - |
| 11.10.2024 | 32,90 | 32,90 | 32,90 | 32,90 | -2,95% | - |
| 10.10.2024 | 34,10 | 34,10 | 33,90 | 33,90 | 0,30% | 62,00 |
| 09.10.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 08.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 07.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,14% | - |
| 04.10.2024 | 34,65 | 34,65 | 34,65 | 34,65 | -1,00% | - |
| 03.10.2024 | 35,05 | 35,05 | 34,85 | 35,00 | 1,16% | 250,00 |
| 02.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 01.10.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,28% | - |
| 30.09.2024 | 35,15 | 35,15 | 35,10 | 35,10 | 0,86% | 615,00 |
| 27.09.2024 | 33,40 | 34,80 | 33,40 | 34,80 | 5,30% | 250,00 |
| 26.09.2024 | 33,05 | 33,05 | 33,05 | 33,05 | 2,80% | - |
| 25.09.2024 | 32,15 | 32,15 | 32,15 | 32,15 | 0,31% | - |
| 24.09.2024 | 32,05 | 32,05 | 32,05 | 32,05 | 0,79% | - |
| 23.09.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -2,90% | - |
| 20.09.2024 | 32,75 | 32,75 | 32,75 | 32,75 | 2,02% | - |
| 19.09.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 0,00% | - |
| 18.09.2024 | 31,30 | 32,10 | 31,30 | 32,10 | 3,05% | 200,00 |
| 17.09.2024 | 30,95 | 31,15 | 30,95 | 31,15 | 1,63% | 10,00 |
| 16.09.2024 | 30,65 | 30,65 | 30,65 | 30,65 | 0,99% | - |
| 13.09.2024 | 30,35 | 30,35 | 30,35 | 30,35 | -2,72% | - |
| 12.09.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 2,30% | - |
| 11.09.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | - |
| 10.09.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 0,33% | - |
| 09.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -2,09% | 320,00 |
| 06.09.2024 | 30,60 | 31,05 | 30,60 | 31,05 | 2,99% | 12,00 |
| 05.09.2024 | 30,15 | 30,15 | 30,15 | 30,15 | 0,67% | - |
| 04.09.2024 | 29,95 | 29,95 | 29,95 | 29,95 | -0,17% | - |
| 03.09.2024 | 30,40 | 30,40 | 30,00 | 30,00 | 0,33% | 500,00 |
| 02.09.2024 | 30,40 | 30,40 | 29,90 | 29,90 | -2,92% | 300,00 |
| 30.08.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 29.08.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,61% | - |
| 28.08.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 0,48% | - |
| 27.08.2024 | 31,40 | 31,40 | 30,95 | 30,95 | -2,37% | 2,00 |
| 26.08.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -1,09% | - |
| 23.08.2024 | 32,05 | 32,05 | 32,05 | 32,05 | 1,75% | - |
| 22.08.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 1,12% | - |
| 21.08.2024 | 31,15 | 31,15 | 31,15 | 31,15 | -2,66% | - |
| 20.08.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,31% | - |
| 19.08.2024 | 31,35 | 31,90 | 31,35 | 31,90 | 1,75% | 260,00 |
| 16.08.2024 | 31,35 | 31,35 | 31,35 | 31,35 | 2,45% | - |
| 15.08.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,16% | - |
| 14.08.2024 | 30,25 | 30,25 | 30,25 | 30,25 | 1,34% | - |
| 13.08.2024 | 29,85 | 29,85 | 29,85 | 29,85 | -1,16% | - |
| 12.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -2,11% | - |
| 09.08.2024 | 30,85 | 30,85 | 30,85 | 30,85 | -3,14% | - |
| 08.08.2024 | 31,85 | 31,85 | 31,85 | 31,85 | 5,46% | - |
| 07.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 06.08.2024 | 29,00 | 30,80 | 29,00 | 30,80 | 6,39% | 300,00 |
| 05.08.2024 | 29,65 | 29,65 | 28,95 | 28,95 | -8,10% | 345,00 |