25,850€
0,19%
Echtzeit-Aktienkurs Lanson-BCC
Bid:
Ask:
Aktienkurse zur Lanson-BCC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,85 | 26,25 | 25,70 | 25,85 | 0,19% | - |
| 11.11.2026 | 25,85 | 26,05 | 25,80 | 25,80 | 0,00% | - |
| 10.11.2026 | 25,75 | 25,95 | 25,65 | 25,80 | 0,39% | - |
| 09.11.2026 | 25,70 | 25,80 | 25,70 | 25,70 | 0,00% | - |
| 06.11.2026 | 25,75 | 25,85 | 25,55 | 25,70 | -0,19% | 13,00 |
| 05.11.2026 | 25,70 | 26,25 | 25,70 | 25,75 | -0,19% | - |
| 04.11.2026 | 25,75 | 25,85 | 25,70 | 25,80 | 0,39% | - |
| 03.11.2026 | 25,70 | 26,10 | 25,70 | 25,70 | -1,15% | - |
| 02.11.2026 | 25,65 | 26,40 | 25,60 | 26,00 | 1,56% | - |
| 30.10.2026 | 25,50 | 25,85 | 25,50 | 25,60 | -0,39% | - |
| 29.10.2026 | 25,70 | 25,80 | 25,70 | 25,70 | -0,39% | 13,00 |
| 28.10.2026 | 25,70 | 25,85 | 25,70 | 25,80 | 0,39% | - |
| 27.10.2026 | 25,75 | 25,80 | 25,70 | 25,70 | 0,00% | - |
| 26.10.2026 | 25,80 | 25,80 | 25,70 | 25,70 | 0,00% | - |
| 23.10.2026 | 25,70 | 25,80 | 25,70 | 25,70 | -0,19% | - |
| 22.10.2026 | 25,70 | 25,80 | 25,70 | 25,75 | -0,19% | - |
| 21.10.2026 | 25,70 | 25,85 | 25,70 | 25,80 | 0,00% | 13,00 |
| 20.10.2026 | 25,70 | 25,90 | 25,70 | 25,80 | 0,00% | - |
| 19.10.2026 | 26,00 | 26,20 | 25,80 | 25,80 | -0,77% | - |
| 16.10.2026 | 25,10 | 26,05 | 25,10 | 26,00 | 1,17% | 234,00 |
| 15.10.2026 | 25,70 | 25,70 | 25,70 | 25,70 | -0,77% | - |
| 14.10.2026 | 25,70 | 26,00 | 25,70 | 25,90 | 0,00% | 13,00 |
| 13.10.2026 | 25,70 | 25,95 | 25,70 | 25,90 | 0,39% | - |
| 12.10.2026 | 26,35 | 26,40 | 25,80 | 25,80 | -2,09% | - |
| 09.10.2026 | 26,25 | 26,35 | 26,25 | 26,35 | 0,57% | 14,00 |
| 08.10.2026 | 26,25 | 26,30 | 26,20 | 26,20 | 0,00% | - |
| 07.10.2026 | 26,25 | 26,30 | 26,20 | 26,20 | 0,00% | - |
| 06.10.2026 | 25,70 | 26,30 | 25,70 | 26,20 | 0,00% | 13,00 |
| 05.10.2026 | 26,30 | 26,35 | 26,20 | 26,20 | -0,38% | - |
| 02.10.2026 | 25,70 | 26,65 | 25,70 | 26,30 | 0,38% | - |
| 01.10.2026 | 26,25 | 26,30 | 26,15 | 26,20 | 0,00% | - |
| 30.09.2026 | 25,60 | 26,55 | 25,60 | 26,20 | 2,34% | - |
| 29.09.2026 | 26,05 | 26,10 | 25,60 | 25,60 | -1,54% | 13,00 |
| 28.09.2026 | 26,05 | 26,45 | 26,00 | 26,00 | 0,00% | - |
| 25.09.2026 | 26,30 | 26,40 | 26,00 | 26,00 | -1,14% | - |
| 24.09.2026 | 27,25 | 27,50 | 26,30 | 26,30 | -3,49% | - |
| 23.09.2026 | 27,10 | 27,30 | 27,10 | 27,25 | 0,00% | - |
| 22.09.2026 | 27,35 | 27,40 | 27,20 | 27,25 | -0,37% | 84,00 |
| 21.09.2026 | 27,00 | 27,50 | 27,00 | 27,35 | 1,11% | 13,00 |
| 18.09.2026 | 27,10 | 27,20 | 27,00 | 27,05 | -0,37% | - |
| 17.09.2026 | 27,25 | 27,30 | 27,10 | 27,15 | -0,18% | - |
| 16.09.2026 | 27,20 | 27,30 | 27,20 | 27,20 | -0,18% | - |
| 15.09.2026 | 27,50 | 27,60 | 27,20 | 27,25 | -1,09% | - |
| 14.09.2026 | 27,50 | 27,60 | 27,50 | 27,55 | 0,00% | 13,00 |
| 11.09.2026 | 27,40 | 27,60 | 27,40 | 27,55 | 0,36% | - |
| 10.09.2026 | 27,35 | 27,45 | 27,20 | 27,45 | 0,37% | 610,00 |
| 09.09.2026 | 27,10 | 27,50 | 27,05 | 27,35 | 0,74% | - |
| 08.09.2026 | 27,05 | 27,25 | 27,00 | 27,15 | 0,37% | - |
| 07.09.2026 | 27,00 | 27,10 | 27,00 | 27,05 | 0,00% | 13,00 |
| 04.09.2026 | 27,00 | 27,10 | 27,00 | 27,05 | 0,00% | - |
| 03.09.2026 | 27,00 | 27,10 | 27,00 | 27,05 | 0,00% | - |
| 02.09.2026 | 27,70 | 27,70 | 26,95 | 27,05 | -2,52% | - |
| 01.09.2026 | 27,60 | 27,75 | 27,60 | 27,75 | 0,36% | 81,00 |
| 31.08.2026 | 27,50 | 27,75 | 27,50 | 27,65 | 0,36% | 13,00 |
| 28.08.2026 | 27,60 | 27,65 | 27,35 | 27,55 | -0,36% | - |
| 27.08.2026 | 27,60 | 27,65 | 27,55 | 27,65 | 0,00% | - |
| 26.08.2026 | 27,30 | 27,65 | 27,30 | 27,65 | 0,36% | - |
| 25.08.2026 | 27,25 | 27,60 | 27,20 | 27,55 | 1,10% | - |
| 24.08.2026 | 27,50 | 27,60 | 27,15 | 27,25 | -1,09% | - |
| 21.08.2026 | 27,40 | 27,55 | 27,40 | 27,55 | 0,36% | 14,00 |
| 20.08.2026 | 27,45 | 27,50 | 27,40 | 27,45 | 0,00% | - |
| 19.08.2026 | 27,45 | 27,50 | 27,40 | 27,45 | -0,36% | - |
| 05.05.2026 | 27,20 | 27,55 | 27,00 | 27,55 | 1,29% | - |
| 04.05.2026 | 27,05 | 27,35 | 27,05 | 27,20 | 0,55% | - |
| 30.04.2026 | 27,05 | 27,10 | 27,00 | 27,05 | 0,19% | - |
| 29.04.2026 | 27,45 | 27,50 | 26,90 | 27,00 | -1,64% | 14,00 |
| 28.04.2026 | 27,15 | 27,45 | 27,05 | 27,45 | 1,10% | - |
| 27.04.2026 | 27,35 | 27,40 | 27,10 | 27,15 | -0,73% | - |
| 24.04.2026 | 26,55 | 27,35 | 26,55 | 27,35 | 3,01% | 801,00 |
| 23.04.2026 | 26,55 | 27,05 | 26,50 | 26,55 | 0,00% | 663,00 |
| 22.04.2026 | 26,70 | 26,75 | 26,50 | 26,55 | -0,75% | - |
| 21.04.2026 | 26,55 | 26,80 | 26,55 | 26,75 | 0,75% | 115,00 |
| 20.04.2026 | 26,95 | 26,95 | 26,50 | 26,55 | -1,48% | - |
| 17.04.2026 | 27,15 | 27,25 | 26,80 | 26,95 | -0,74% | - |
| 16.04.2026 | 27,75 | 28,30 | 27,10 | 27,15 | -2,16% | - |
| 15.04.2026 | 27,85 | 27,85 | 27,50 | 27,75 | -0,36% | - |
| 14.04.2026 | 27,05 | 27,90 | 26,95 | 27,85 | 2,96% | 1.202,00 |
| 13.04.2026 | 26,95 | 27,15 | 26,85 | 27,05 | 0,37% | - |
| 10.04.2026 | 27,15 | 27,15 | 26,30 | 26,95 | -0,74% | 1.484,00 |
| 09.04.2026 | 27,15 | 27,25 | 26,30 | 27,15 | 0,00% | - |
| 08.04.2026 | 27,60 | 27,85 | 26,20 | 27,15 | 0,00% | - |
| 07.04.2026 | 27,05 | 27,50 | 26,90 | 27,15 | 0,56% | 985,00 |
| 02.04.2026 | 27,05 | 27,05 | 26,90 | 27,00 | 0,00% | - |
| 01.04.2026 | 26,55 | 27,05 | 26,40 | 27,00 | 1,69% | - |
| 31.03.2026 | 26,55 | 26,65 | 26,35 | 26,55 | 0,00% | - |
| 30.03.2026 | 27,05 | 27,05 | 26,40 | 26,55 | -1,85% | - |
| 27.03.2026 | 27,05 | 27,05 | 26,60 | 27,05 | 0,19% | 918,00 |
| 26.03.2026 | 27,05 | 27,05 | 26,75 | 27,00 | 0,00% | - |
| 25.03.2026 | 26,80 | 27,05 | 26,65 | 27,00 | 0,75% | 850,00 |
| 24.03.2026 | 26,85 | 26,85 | 26,60 | 26,80 | 0,00% | - |
| 23.03.2026 | 26,65 | 26,85 | 26,45 | 26,80 | 0,75% | - |
| 20.03.2026 | 26,75 | 26,75 | 26,45 | 26,60 | -0,56% | - |
| 19.03.2026 | 26,50 | 26,75 | 26,40 | 26,75 | 0,19% | - |
| 18.03.2026 | 26,75 | 26,75 | 26,55 | 26,70 | 0,00% | - |
| 17.03.2026 | 26,75 | 26,75 | 26,65 | 26,70 | -0,19% | - |
| 16.03.2026 | 26,70 | 26,90 | 26,60 | 26,75 | 0,19% | - |
| 13.03.2026 | 27,00 | 27,05 | 26,50 | 26,70 | -1,29% | - |
| 12.03.2026 | 27,65 | 27,65 | 27,00 | 27,05 | -1,99% | - |
| 11.03.2026 | 27,65 | 27,70 | 27,45 | 27,60 | 0,00% | 352,00 |
| 10.03.2026 | 27,55 | 27,70 | 27,35 | 27,60 | 0,36% | 252,00 |