24,575€
-1,50%
Echtzeit-Aktienkurs Lenzing AG
Bid:
Ask:
Aktienkurse zur Lenzing AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -1,00% | 13,00 |
| 09.07.2026 | 24,95 | 24,95 | 24,95 | 24,95 | 0,00% | - |
| 08.07.2026 | 24,95 | 24,95 | 24,95 | 24,95 | -0,20% | - |
| 07.07.2026 | 25,20 | 25,20 | 25,00 | 25,00 | -1,77% | 118,00 |
| 06.07.2026 | 25,45 | 25,45 | 25,45 | 25,45 | 0,39% | 20,00 |
| 03.07.2026 | 25,25 | 25,35 | 25,25 | 25,35 | 3,05% | 131,00 |
| 02.07.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | 90,00 |
| 01.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,21% | - |
| 30.06.2026 | 24,15 | 24,15 | 24,15 | 24,15 | -0,82% | - |
| 29.06.2026 | 24,70 | 24,70 | 24,35 | 24,35 | -2,60% | 34,00 |
| 26.06.2026 | 25,05 | 25,05 | 25,00 | 25,00 | -2,34% | 10,00 |
| 25.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,97% | - |
| 24.06.2026 | 26,00 | 26,00 | 25,85 | 25,85 | 0,78% | 3,00 |
| 23.06.2026 | 26,85 | 26,85 | 25,65 | 25,65 | -8,72% | 3,00 |
| 22.06.2026 | 28,45 | 28,45 | 28,10 | 28,10 | -5,07% | 250,00 |
| 19.06.2026 | 28,45 | 29,60 | 28,45 | 29,60 | 2,78% | 6,00 |
| 18.06.2026 | 27,80 | 29,30 | 27,80 | 28,80 | 4,35% | 315,00 |
| 17.06.2026 | 25,10 | 27,60 | 25,10 | 27,60 | 13,35% | 2.124,00 |
| 16.06.2026 | 24,35 | 24,35 | 24,35 | 24,35 | -0,61% | - |
| 15.06.2026 | 23,55 | 24,90 | 23,55 | 24,50 | 5,83% | 55,00 |
| 12.06.2026 | 23,15 | 23,15 | 23,15 | 23,15 | 4,04% | - |
| 11.06.2026 | 22,25 | 22,25 | 22,25 | 22,25 | 1,60% | - |
| 10.06.2026 | 22,15 | 22,15 | 21,90 | 21,90 | -1,35% | 1,00 |
| 09.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | 3,00 |
| 08.06.2026 | 22,55 | 22,55 | 22,10 | 22,10 | -2,00% | 326,00 |
| 05.06.2026 | 23,20 | 23,45 | 22,55 | 22,55 | -3,22% | 17,00 |
| 04.06.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 0,65% | - |
| 03.06.2026 | 23,15 | 23,20 | 23,15 | 23,15 | -0,22% | 2,00 |
| 02.06.2026 | 23,35 | 23,35 | 23,20 | 23,20 | -2,52% | 100,00 |
| 01.06.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,21% | 25,00 |
| 29.05.2026 | 23,85 | 23,85 | 23,85 | 23,85 | -1,45% | - |
| 28.05.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -3,39% | - |
| 27.05.2026 | 24,20 | 25,15 | 24,20 | 25,05 | 2,66% | 197,00 |
| 26.05.2026 | 24,75 | 24,75 | 24,40 | 24,40 | -3,37% | 200,00 |
| 25.05.2026 | 24,60 | 25,25 | 24,60 | 25,25 | 2,23% | 2.002,00 |
| 22.05.2026 | 24,15 | 24,70 | 24,15 | 24,70 | 2,92% | 1,00 |
| 21.05.2026 | 24,05 | 24,30 | 24,00 | 24,00 | 0,84% | 158,00 |
| 20.05.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 19.05.2026 | 23,85 | 24,00 | 23,85 | 24,00 | 0,21% | 215,00 |
| 18.05.2026 | 23,75 | 23,95 | 23,55 | 23,95 | -1,64% | 1.645,00 |
| 15.05.2026 | 24,35 | 24,35 | 24,35 | 24,35 | -1,02% | - |
| 14.05.2026 | 24,35 | 24,60 | 24,35 | 24,60 | 3,80% | 215,00 |
| 13.05.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 0,21% | 200,00 |
| 12.05.2026 | 23,65 | 23,65 | 23,65 | 23,65 | 0,42% | - |
| 11.05.2026 | 23,55 | 23,55 | 23,55 | 23,55 | -1,05% | - |
| 08.05.2026 | 24,00 | 24,00 | 23,80 | 23,80 | -8,46% | 56,00 |
| 07.05.2026 | 24,90 | 26,00 | 24,90 | 26,00 | 8,33% | 251,00 |
| 06.05.2026 | 23,75 | 24,00 | 23,75 | 24,00 | 2,35% | 580,00 |
| 05.05.2026 | 23,45 | 23,45 | 23,45 | 23,45 | 0,21% | - |
| 04.05.2026 | 23,15 | 24,05 | 23,15 | 23,40 | 3,31% | 27,00 |
| 30.04.2026 | 22,65 | 22,65 | 22,65 | 22,65 | -1,09% | - |
| 29.04.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,22% | 2,00 |
| 28.04.2026 | 23,10 | 23,10 | 22,85 | 22,85 | -2,35% | 205,00 |
| 27.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 24.04.2026 | 23,40 | 24,00 | 23,40 | 24,00 | 0,21% | 301,00 |
| 23.04.2026 | 24,00 | 24,00 | 23,95 | 23,95 | -1,24% | 100,00 |
| 22.04.2026 | 24,15 | 24,25 | 24,15 | 24,25 | -0,61% | 55,00 |
| 21.04.2026 | 24,35 | 24,40 | 24,35 | 24,40 | -0,61% | 103,00 |
| 20.04.2026 | 24,55 | 24,55 | 24,55 | 24,55 | 1,24% | - |
| 17.04.2026 | 24,25 | 24,25 | 24,25 | 24,25 | -0,41% | 6,00 |
| 16.04.2026 | 24,35 | 24,35 | 24,35 | 24,35 | 0,41% | - |
| 15.04.2026 | 24,25 | 24,25 | 24,25 | 24,25 | -0,21% | - |
| 14.04.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -0,82% | - |
| 13.04.2026 | 24,50 | 24,50 | 24,50 | 24,50 | -0,41% | - |
| 10.04.2026 | 23,75 | 24,60 | 23,75 | 24,60 | 3,80% | 4,00 |
| 09.04.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 0,42% | - |
| 08.04.2026 | 23,45 | 24,95 | 23,45 | 23,60 | 6,55% | 257,00 |
| 07.04.2026 | 22,85 | 22,85 | 22,15 | 22,15 | -5,54% | 4,00 |
| 02.04.2026 | 23,45 | 23,45 | 23,45 | 23,45 | 0,64% | - |
| 01.04.2026 | 24,20 | 24,35 | 23,30 | 23,30 | -2,71% | 51,00 |
| 31.03.2026 | 24,05 | 24,05 | 23,15 | 23,95 | -1,64% | 4,00 |
| 30.03.2026 | 24,35 | 24,40 | 24,05 | 24,35 | -1,02% | 141,00 |
| 27.03.2026 | 24,15 | 24,60 | 24,15 | 24,60 | 0,41% | 5,00 |
| 26.03.2026 | 24,55 | 24,55 | 24,20 | 24,50 | 0,82% | 11,00 |
| 25.03.2026 | 23,25 | 24,50 | 23,25 | 24,30 | 10,45% | 62,00 |
| 24.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,35% | - |
| 23.03.2026 | 19,80 | 22,30 | 19,80 | 22,30 | 5,69% | 654,00 |
| 20.03.2026 | 19,80 | 21,10 | 19,80 | 21,10 | 5,50% | 4,00 |
| 19.03.2026 | 21,40 | 21,40 | 19,76 | 20,00 | -7,83% | 477,00 |
| 18.03.2026 | 22,20 | 22,20 | 21,70 | 21,70 | -1,36% | 57,00 |
| 17.03.2026 | 21,70 | 22,00 | 21,70 | 22,00 | 0,69% | 255,00 |
| 16.03.2026 | 22,20 | 22,20 | 21,70 | 21,85 | -0,91% | 2.282,00 |
| 13.03.2026 | 22,30 | 22,30 | 22,05 | 22,05 | -1,12% | 300,00 |
| 12.03.2026 | 22,05 | 22,30 | 22,05 | 22,30 | -1,33% | 1,00 |
| 11.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,12% | - |
| 10.03.2026 | 22,35 | 22,35 | 22,35 | 22,35 | 1,36% | - |
| 09.03.2026 | 21,85 | 22,05 | 21,65 | 22,05 | -2,22% | 352,00 |
| 06.03.2026 | 22,55 | 22,55 | 22,55 | 22,55 | -1,10% | - |
| 05.03.2026 | 22,75 | 22,80 | 22,75 | 22,80 | 0,44% | 175,00 |
| 04.03.2026 | 22,05 | 22,70 | 22,05 | 22,70 | 1,79% | 25,00 |
| 03.03.2026 | 23,30 | 23,30 | 22,30 | 22,30 | -5,31% | 331,00 |
| 02.03.2026 | 23,60 | 23,60 | 23,55 | 23,55 | -3,29% | 1,00 |
| 27.02.2026 | 24,65 | 24,65 | 24,20 | 24,35 | -1,81% | 122,00 |
| 26.02.2026 | 24,60 | 24,80 | 24,60 | 24,80 | -0,20% | 4,00 |
| 25.02.2026 | 24,70 | 24,90 | 24,70 | 24,85 | -0,80% | 667,00 |
| 24.02.2026 | 25,00 | 25,25 | 25,00 | 25,05 | -0,60% | 360,00 |
| 23.02.2026 | 25,30 | 25,30 | 25,00 | 25,20 | -0,59% | 351,00 |
| 20.02.2026 | 25,40 | 25,70 | 25,35 | 25,35 | -2,12% | 67,00 |
| 19.02.2026 | 26,00 | 26,00 | 25,90 | 25,90 | 0,58% | 149,00 |
| 18.02.2026 | 26,05 | 26,05 | 25,50 | 25,75 | -2,46% | 41,00 |