10,320€
-2,09%
Echtzeit-Aktienkurs Lenzing AG
Bid:
Ask:
Aktienkurse zur Lenzing AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 10,57 | 10,67 | 10,34 | 10,37 | -1,61% | - |
| 22.10.2026 | 10,50 | 10,54 | 10,50 | 10,54 | -4,87% | 300,00 |
| 21.10.2026 | 10,12 | 11,08 | 9,98 | 11,08 | 5,52% | 5.710,00 |
| 20.10.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -0,19% | - |
| 19.10.2026 | 10,76 | 10,76 | 10,52 | 10,52 | -5,05% | 50,00 |
| 16.10.2026 | 11,08 | 11,08 | 11,08 | 11,08 | 0,54% | - |
| 15.10.2026 | 11,08 | 11,08 | 11,02 | 11,02 | -1,25% | 6.040,00 |
| 14.10.2026 | 10,70 | 11,16 | 10,70 | 11,16 | 3,91% | 938,00 |
| 13.10.2026 | 11,38 | 11,38 | 10,38 | 10,74 | -5,62% | 4.517,00 |
| 12.10.2026 | 10,56 | 11,48 | 10,56 | 11,38 | 8,38% | 1.400,00 |
| 09.10.2026 | 10,64 | 10,68 | 10,44 | 10,50 | -5,91% | 1.170,00 |
| 08.10.2026 | 12,50 | 12,50 | 11,16 | 11,16 | -11,57% | 137,00 |
| 07.10.2026 | 12,90 | 12,90 | 12,62 | 12,62 | -8,02% | 56,00 |
| 06.10.2026 | 13,72 | 13,72 | 13,72 | 13,72 | -2,42% | 400,00 |
| 05.10.2026 | 14,02 | 14,06 | 14,02 | 14,06 | 0,86% | 100,00 |
| 02.10.2026 | 13,26 | 14,22 | 13,26 | 13,94 | -2,21% | 18.084,00 |
| 01.10.2026 | 15,25 | 15,25 | 13,27 | 14,26 | -5,85% | 8.308,00 |
| 30.09.2026 | 15,14 | 15,14 | 15,14 | 15,14 | -0,73% | - |
| 29.09.2026 | 15,25 | 15,25 | 15,25 | 15,25 | 0,00% | - |
| 28.09.2026 | 15,29 | 15,29 | 15,25 | 15,25 | -1,20% | 100,00 |
| 25.09.2026 | 15,44 | 15,44 | 15,44 | 15,44 | -0,71% | - |
| 24.09.2026 | 15,58 | 15,58 | 15,55 | 15,55 | 0,00% | 30,00 |
| 23.09.2026 | 15,55 | 15,55 | 15,55 | 15,55 | 2,18% | - |
| 22.09.2026 | 15,40 | 15,40 | 15,22 | 15,22 | 0,24% | 194,00 |
| 21.09.2026 | 15,18 | 15,18 | 15,18 | 15,18 | -1,67% | - |
| 18.09.2026 | 15,44 | 15,44 | 15,44 | 15,44 | -0,48% | - |
| 17.09.2026 | 15,51 | 15,51 | 15,51 | 15,51 | 0,72% | - |
| 16.09.2026 | 15,66 | 15,66 | 15,40 | 15,40 | -2,34% | 150,00 |
| 15.09.2026 | 15,77 | 15,77 | 15,77 | 15,77 | -2,73% | - |
| 14.09.2026 | 16,21 | 16,21 | 16,21 | 16,21 | -3,30% | - |
| 11.09.2026 | 16,77 | 16,77 | 16,77 | 16,77 | 0,67% | - |
| 10.09.2026 | 16,73 | 16,73 | 16,66 | 16,66 | -0,22% | 45,00 |
| 09.09.2026 | 16,69 | 16,69 | 16,69 | 16,69 | -0,44% | - |
| 08.09.2026 | 16,77 | 16,77 | 16,77 | 16,77 | 0,00% | - |
| 07.09.2026 | 16,77 | 16,77 | 16,77 | 16,77 | 0,89% | - |
| 04.09.2026 | 16,62 | 16,62 | 16,62 | 16,62 | -2,17% | - |
| 03.09.2026 | 16,99 | 16,99 | 16,99 | 16,99 | -0,22% | - |
| 02.09.2026 | 17,03 | 17,03 | 17,03 | 17,03 | 1,32% | - |
| 01.09.2026 | 16,95 | 16,95 | 16,77 | 16,80 | -1,52% | 325,00 |
| 31.08.2026 | 16,99 | 17,06 | 16,99 | 17,06 | -0,65% | 100,00 |
| 28.08.2026 | 17,17 | 17,17 | 17,17 | 17,17 | -0,21% | - |
| 27.08.2026 | 17,21 | 17,21 | 17,21 | 17,21 | 1,97% | - |
| 26.08.2026 | 16,88 | 16,88 | 16,88 | 16,88 | -4,39% | - |
| 25.08.2026 | 17,65 | 17,65 | 17,65 | 17,65 | 0,42% | - |
| 24.08.2026 | 17,14 | 17,58 | 17,14 | 17,58 | 3,03% | 10,00 |
| 21.08.2026 | 17,06 | 17,06 | 17,06 | 17,06 | 0,43% | - |
| 20.08.2026 | 16,99 | 16,99 | 16,99 | 16,99 | -0,22% | - |
| 19.08.2026 | 17,03 | 17,03 | 17,03 | 17,03 | 0,66% | - |
| 18.08.2026 | 16,91 | 16,91 | 16,91 | 16,91 | -0,22% | - |
| 17.08.2026 | 16,95 | 16,95 | 16,95 | 16,95 | -0,22% | - |
| 14.08.2026 | 16,99 | 16,99 | 16,99 | 16,99 | -1,92% | - |
| 13.08.2026 | 17,32 | 17,32 | 17,32 | 17,32 | 0,64% | - |
| 12.08.2026 | 17,21 | 17,21 | 17,21 | 17,21 | -1,06% | - |
| 11.08.2026 | 17,39 | 17,39 | 17,39 | 17,39 | -0,84% | - |
| 10.08.2026 | 17,54 | 17,54 | 17,54 | 17,54 | -1,86% | - |
| 07.08.2026 | 17,87 | 17,87 | 17,87 | 17,87 | 2,76% | - |
| 06.08.2026 | 17,39 | 17,39 | 17,39 | 17,39 | -5,04% | - |
| 05.08.2026 | 18,28 | 19,28 | 18,28 | 18,32 | -0,40% | 1.055,00 |
| 04.08.2026 | 18,39 | 18,39 | 18,39 | 18,39 | 5,73% | 20,00 |
| 03.08.2026 | 17,39 | 17,39 | 17,39 | 17,39 | 2,17% | - |
| 31.07.2026 | 17,03 | 17,03 | 17,03 | 17,03 | -0,86% | 12,00 |
| 30.07.2026 | 16,18 | 17,17 | 16,18 | 17,17 | 4,73% | 100,00 |
| 29.07.2026 | 15,51 | 16,40 | 15,51 | 16,40 | 2,78% | 464,00 |
| 28.07.2026 | 16,91 | 16,91 | 14,77 | 15,95 | -5,68% | 955,00 |
| 27.07.2026 | 18,61 | 18,61 | 16,91 | 16,91 | -8,76% | 156,00 |
| 24.07.2026 | 18,54 | 18,54 | 18,54 | 18,54 | -2,33% | - |
| 23.07.2026 | 18,98 | 18,98 | 18,98 | 18,98 | 0,39% | - |
| 22.07.2026 | 18,91 | 18,91 | 18,91 | 18,91 | 1,79% | - |
| 21.07.2026 | 18,58 | 18,58 | 18,58 | 18,58 | -0,79% | - |
| 20.07.2026 | 18,72 | 18,72 | 18,72 | 18,72 | 2,63% | 1,00 |
| 17.07.2026 | 18,24 | 18,24 | 18,24 | 18,24 | 0,20% | - |
| 16.07.2026 | 18,10 | 18,21 | 18,10 | 18,21 | 1,86% | 22,00 |
| 15.07.2026 | 17,87 | 17,87 | 17,87 | 17,87 | -0,21% | - |
| 14.07.2026 | 17,91 | 17,91 | 17,91 | 17,91 | -0,82% | - |
| 13.07.2026 | 18,06 | 18,06 | 18,06 | 18,06 | -1,01% | - |
| 10.07.2026 | 18,24 | 18,24 | 18,24 | 18,24 | -1,00% | 13,00 |
| 09.07.2026 | 18,43 | 18,43 | 18,43 | 18,43 | 0,00% | - |
| 08.07.2026 | 18,43 | 18,43 | 18,43 | 18,43 | -0,20% | - |
| 07.07.2026 | 18,61 | 18,61 | 18,47 | 18,47 | -1,77% | 118,00 |
| 06.07.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,39% | 20,00 |
| 03.07.2026 | 18,65 | 18,72 | 18,65 | 18,72 | 3,05% | 131,00 |
| 02.07.2026 | 18,17 | 18,17 | 18,17 | 18,17 | 1,65% | 90,00 |
| 01.07.2026 | 17,87 | 17,87 | 17,87 | 17,87 | 0,21% | - |
| 30.06.2026 | 17,84 | 17,84 | 17,84 | 17,84 | -0,82% | - |
| 29.06.2026 | 18,24 | 18,24 | 17,99 | 17,99 | -2,60% | 34,00 |
| 26.06.2026 | 18,50 | 18,50 | 18,47 | 18,47 | -2,34% | 10,00 |
| 25.06.2026 | 18,91 | 18,91 | 18,91 | 18,91 | -0,97% | - |
| 24.06.2026 | 19,20 | 19,20 | 19,09 | 19,09 | 0,78% | 3,00 |
| 23.06.2026 | 19,83 | 19,83 | 18,95 | 18,95 | -8,72% | 3,00 |
| 22.06.2026 | 21,01 | 21,01 | 20,76 | 20,76 | -5,07% | 250,00 |
| 19.06.2026 | 21,01 | 21,86 | 21,01 | 21,86 | 2,78% | 6,00 |
| 18.06.2026 | 20,53 | 21,64 | 20,53 | 21,27 | 4,35% | 315,00 |
| 17.06.2026 | 18,54 | 20,39 | 18,54 | 20,39 | 13,35% | 2.124,00 |
| 16.06.2026 | 17,99 | 17,99 | 17,99 | 17,99 | -0,61% | - |
| 15.06.2026 | 17,39 | 18,39 | 17,39 | 18,10 | 5,83% | 55,00 |
| 12.06.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 4,04% | - |
| 11.06.2026 | 16,43 | 16,43 | 16,43 | 16,43 | 1,60% | - |
| 10.06.2026 | 16,36 | 16,36 | 16,18 | 16,18 | -1,35% | 1,00 |
| 09.06.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,45% | 3,00 |
| 08.06.2026 | 16,66 | 16,66 | 16,32 | 16,32 | -2,00% | 326,00 |