27,100€
0,18%
Echtzeit-Aktienkurs Lanson-BCC
Bid:
Ask:
Aktienkurse zur Lanson-BCC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 27,45 | 27,80 | 27,30 | 27,50 | -0,90% | - |
| 06.03.2026 | 28,15 | 28,15 | 27,65 | 27,75 | -1,42% | - |
| 05.03.2026 | 28,05 | 28,30 | 27,85 | 28,15 | 0,36% | - |
| 04.03.2026 | 27,85 | 28,25 | 27,70 | 28,05 | 0,72% | - |
| 03.03.2026 | 28,25 | 28,25 | 27,80 | 27,85 | -1,42% | - |
| 02.03.2026 | 28,65 | 28,90 | 28,15 | 28,25 | -1,40% | - |
| 27.02.2026 | 29,15 | 29,15 | 28,60 | 28,65 | -2,05% | 494,00 |
| 26.02.2026 | 29,75 | 29,75 | 28,95 | 29,25 | -1,68% | - |
| 25.02.2026 | 29,85 | 29,85 | 29,60 | 29,75 | -0,34% | - |
| 24.02.2026 | 28,80 | 29,85 | 28,80 | 29,85 | 1,02% | - |
| 23.02.2026 | 29,40 | 30,10 | 29,40 | 29,55 | -1,83% | - |
| 20.02.2026 | 29,10 | 30,15 | 29,10 | 30,10 | 0,84% | 501,00 |
| 19.02.2026 | 29,10 | 30,05 | 29,10 | 29,85 | 0,34% | - |
| 18.02.2026 | 29,30 | 30,00 | 29,30 | 29,75 | -1,00% | - |
| 17.02.2026 | 29,85 | 30,05 | 29,70 | 30,05 | 0,67% | - |
| 16.02.2026 | 29,75 | 29,90 | 29,75 | 29,85 | 0,34% | - |
| 13.02.2026 | 29,65 | 29,75 | 29,65 | 29,75 | 0,34% | - |
| 12.02.2026 | 29,25 | 29,90 | 29,25 | 29,65 | 1,37% | - |
| 11.02.2026 | 28,80 | 29,50 | 28,80 | 29,25 | -1,02% | - |
| 10.02.2026 | 29,55 | 29,65 | 29,45 | 29,55 | 0,17% | - |
| 09.02.2026 | 29,00 | 29,80 | 29,00 | 29,50 | -0,67% | - |
| 06.02.2026 | 29,20 | 29,90 | 29,20 | 29,70 | -0,83% | 924,00 |
| 05.02.2026 | 29,95 | 30,05 | 29,85 | 29,95 | 0,00% | 1.200,00 |
| 04.02.2026 | 30,80 | 30,80 | 29,80 | 29,95 | -0,33% | 1.333,00 |
| 03.02.2026 | 29,20 | 30,05 | 29,20 | 30,05 | 0,00% | 180,00 |
| 02.02.2026 | 30,00 | 30,10 | 29,80 | 30,05 | 0,17% | 1.050,00 |
| 30.01.2026 | 30,60 | 30,65 | 29,70 | 30,00 | -2,12% | 848,00 |
| 29.01.2026 | 30,50 | 30,65 | 30,50 | 30,65 | 0,33% | - |
| 28.01.2026 | 30,25 | 30,55 | 30,25 | 30,55 | 0,99% | - |
| 27.01.2026 | 29,80 | 30,80 | 29,80 | 30,25 | -1,31% | - |
| 26.01.2026 | 30,55 | 30,85 | 30,55 | 30,65 | 0,33% | - |
| 23.01.2026 | 31,65 | 31,65 | 30,50 | 30,55 | -3,32% | - |
| 22.01.2026 | 31,85 | 31,85 | 30,70 | 31,60 | -0,78% | - |
| 21.01.2026 | 32,75 | 32,75 | 31,80 | 31,85 | -2,75% | - |
| 20.01.2026 | 32,75 | 32,85 | 32,65 | 32,75 | 0,00% | 360,00 |
| 19.01.2026 | 32,30 | 32,80 | 32,30 | 32,75 | 1,24% | - |
| 16.01.2026 | 31,70 | 32,55 | 31,70 | 32,35 | -0,61% | - |
| 15.01.2026 | 32,45 | 32,55 | 32,30 | 32,55 | 0,31% | - |
| 14.01.2026 | 32,20 | 32,50 | 32,15 | 32,45 | 0,62% | - |
| 13.01.2026 | 33,35 | 33,35 | 31,95 | 32,25 | -3,30% | - |
| 12.01.2026 | 32,60 | 33,35 | 32,60 | 33,35 | 0,15% | - |
| 09.01.2026 | 33,55 | 33,55 | 33,30 | 33,30 | -0,75% | - |
| 08.01.2026 | 33,30 | 33,55 | 33,30 | 33,55 | 0,75% | - |
| 07.01.2026 | 32,95 | 33,50 | 32,95 | 33,30 | 1,06% | - |
| 06.01.2026 | 32,40 | 33,00 | 32,40 | 32,95 | 0,15% | - |
| 05.01.2026 | 32,20 | 33,20 | 32,20 | 32,90 | 0,61% | - |
| 02.01.2026 | 31,90 | 32,75 | 31,90 | 32,70 | 3,32% | - |
| 30.12.2025 | 31,25 | 31,70 | 31,20 | 31,65 | 1,44% | - |
| 29.12.2025 | 30,80 | 31,45 | 30,80 | 31,20 | -0,48% | - |
| 23.12.2025 | 31,55 | 31,60 | 31,25 | 31,35 | -0,63% | - |
| 22.12.2025 | 31,70 | 32,20 | 31,35 | 31,55 | -1,87% | - |
| 19.12.2025 | 31,50 | 32,15 | 31,50 | 32,15 | 1,10% | - |
| 18.12.2025 | 31,85 | 32,00 | 31,80 | 31,80 | -0,16% | - |
| 17.12.2025 | 31,30 | 31,90 | 31,10 | 31,85 | 0,63% | - |
| 16.12.2025 | 31,40 | 31,90 | 31,00 | 31,65 | -0,63% | - |
| 15.12.2025 | 31,50 | 31,95 | 31,50 | 31,85 | 0,00% | - |
| 12.12.2025 | 31,40 | 31,90 | 31,40 | 31,85 | 0,16% | - |
| 11.12.2025 | 31,90 | 32,30 | 31,65 | 31,80 | -1,55% | - |
| 10.12.2025 | 32,30 | 32,35 | 32,25 | 32,30 | 0,00% | - |
| 09.12.2025 | 32,00 | 32,40 | 31,70 | 32,30 | -0,46% | - |
| 08.12.2025 | 32,50 | 33,10 | 31,45 | 32,45 | -1,37% | 821,00 |
| 05.12.2025 | 32,60 | 33,20 | 32,60 | 32,90 | -0,60% | 475,00 |