23,275€
-6,53%
Echtzeit-Aktienkurs Lenzing AG
Bid:
Ask:
Aktienkurse zur Lenzing AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 24,80 | 25,08 | 22,45 | 23,23 | -6,73% | 258,00 |
| 03.04.2025 | 25,45 | 25,55 | 24,90 | 24,90 | -7,43% | 450,00 |
| 02.04.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -0,37% | - |
| 01.04.2025 | 27,45 | 27,45 | 27,00 | 27,00 | -1,82% | 636,00 |
| 31.03.2025 | 28,00 | 28,00 | 27,50 | 27,50 | -6,14% | 200,00 |
| 28.03.2025 | 29,30 | 29,30 | 29,30 | 29,30 | -2,33% | - |
| 27.03.2025 | 30,00 | 30,50 | 30,00 | 30,00 | -4,91% | 236,00 |
| 26.03.2025 | 31,70 | 31,70 | 31,15 | 31,55 | -2,62% | 225,00 |
| 25.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -2,70% | 50,00 |
| 24.03.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -0,60% | - |
| 21.03.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -4,96% | - |
| 20.03.2025 | 35,10 | 35,25 | 35,10 | 35,25 | -0,14% | 250,00 |
| 19.03.2025 | 34,30 | 35,30 | 34,30 | 35,30 | 2,02% | 143,00 |
| 18.03.2025 | 34,05 | 34,60 | 34,05 | 34,60 | 2,52% | 125,00 |
| 17.03.2025 | 33,25 | 33,75 | 33,10 | 33,75 | 9,22% | 260,00 |
| 14.03.2025 | 28,00 | 31,35 | 28,00 | 30,90 | 12,36% | 975,00 |
| 13.03.2025 | 27,85 | 27,85 | 27,50 | 27,50 | -1,26% | 180,00 |
| 12.03.2025 | 27,85 | 27,85 | 27,85 | 27,85 | -0,89% | - |
| 11.03.2025 | 28,55 | 28,55 | 28,10 | 28,10 | -3,77% | 290,00 |
| 10.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 3,00% | - |
| 07.03.2025 | 28,35 | 28,35 | 28,35 | 28,35 | 4,04% | - |
| 06.03.2025 | 27,25 | 27,25 | 27,25 | 27,25 | 0,00% | - |
| 05.03.2025 | 26,00 | 27,25 | 26,00 | 27,25 | 3,22% | 119,00 |
| 04.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,73% | - |
| 03.03.2025 | 25,95 | 25,95 | 25,95 | 25,95 | -0,38% | - |
| 28.02.2025 | 25,90 | 26,05 | 25,90 | 26,05 | 0,19% | 1.000,00 |
| 27.02.2025 | 26,10 | 26,10 | 26,00 | 26,00 | 2,77% | 21,00 |
| 26.02.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 25.02.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 1,20% | - |
| 24.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,42% | - |
| 21.02.2025 | 24,65 | 24,65 | 24,65 | 24,65 | -0,80% | - |
| 20.02.2025 | 24,85 | 24,85 | 24,85 | 24,85 | -1,58% | - |
| 19.02.2025 | 25,20 | 25,25 | 25,20 | 25,25 | 0,80% | 110,00 |
| 18.02.2025 | 25,20 | 25,20 | 25,05 | 25,05 | -0,20% | 100,00 |
| 17.02.2025 | 25,40 | 25,40 | 25,10 | 25,10 | 1,01% | 10,00 |
| 14.02.2025 | 24,85 | 24,85 | 24,85 | 24,85 | -1,00% | - |
| 13.02.2025 | 24,75 | 25,10 | 24,45 | 25,10 | 2,66% | 11,00 |
| 12.02.2025 | 24,45 | 24,45 | 24,45 | 24,45 | -0,81% | - |
| 11.02.2025 | 24,65 | 24,65 | 24,65 | 24,65 | -0,80% | - |
| 10.02.2025 | 24,85 | 24,85 | 24,85 | 24,85 | -0,40% | - |
| 07.02.2025 | 24,95 | 24,95 | 24,95 | 24,95 | 3,74% | 3,00 |
| 06.02.2025 | 24,05 | 24,05 | 24,05 | 24,05 | -0,62% | - |
| 05.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,21% | - |
| 04.02.2025 | 24,10 | 24,40 | 24,10 | 24,15 | -3,59% | 550,00 |
| 03.02.2025 | 25,05 | 25,05 | 25,05 | 25,05 | 0,80% | 22,00 |
| 31.01.2025 | 25,25 | 25,25 | 24,85 | 24,85 | -1,39% | 50,00 |
| 30.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,20% | - |
| 29.01.2025 | 25,90 | 25,90 | 25,25 | 25,25 | -1,56% | 40,00 |
| 28.01.2025 | 25,65 | 25,65 | 25,65 | 25,65 | -0,77% | - |
| 27.01.2025 | 25,90 | 26,35 | 25,85 | 25,85 | 3,82% | 216,00 |
| 24.01.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 1,63% | - |
| 23.01.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -1,21% | - |
| 22.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 21.01.2025 | 24,70 | 25,00 | 24,70 | 25,00 | 2,88% | 1.100,00 |
| 20.01.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 0,41% | 100,00 |
| 17.01.2025 | 24,15 | 24,20 | 24,15 | 24,20 | -3,78% | 100,00 |
| 16.01.2025 | 25,15 | 25,15 | 25,15 | 25,15 | 3,71% | - |
| 15.01.2025 | 24,50 | 24,50 | 24,25 | 24,25 | -3,39% | 300,00 |
| 14.01.2025 | 26,80 | 27,00 | 25,10 | 25,10 | -9,39% | 1.615,00 |
| 13.01.2025 | 28,65 | 28,65 | 27,70 | 27,70 | -4,65% | 1.500,00 |
| 10.01.2025 | 28,65 | 29,05 | 28,65 | 29,05 | 1,04% | 100,00 |
| 09.01.2025 | 28,75 | 28,75 | 28,75 | 28,75 | -1,54% | - |
| 08.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,18% | - |
| 07.01.2025 | 29,65 | 29,65 | 29,50 | 29,55 | -0,17% | 245,00 |
| 06.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,17% | - |
| 03.01.2025 | 29,65 | 29,65 | 29,65 | 29,65 | 0,85% | - |
| 02.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,26% | - |
| 30.12.2024 | 28,25 | 28,75 | 28,25 | 28,75 | 0,35% | 50,00 |
| 27.12.2024 | 28,60 | 28,65 | 28,60 | 28,65 | 1,42% | 9,00 |
| 23.12.2024 | 27,70 | 28,25 | 27,70 | 28,25 | 3,67% | 100,00 |
| 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 |