35,000€
Echtzeit-Aktienkurs LEWAG Holding AG
Bid:
Ask:
Aktienkurse zur LEWAG Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 35,20 | 35,20 | 35,00 | 35,00 | 0,00% | - |
| 08.05.2025 | 35,20 | 35,20 | 35,00 | 35,00 | 0,00% | - |
| 07.05.2025 | 35,10 | 35,30 | 35,00 | 35,00 | 0,00% | - |
| 06.05.2025 | 36,90 | 37,10 | 35,00 | 35,00 | -5,66% | - |
| 05.05.2025 | 36,40 | 37,10 | 36,40 | 37,10 | 21,64% | - |
| 02.05.2025 | 30,80 | 30,80 | 30,50 | 30,50 | 0,00% | - |
| 30.04.2025 | 30,50 | 30,50 | 30,40 | 30,50 | 0,00% | - |
| 29.04.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | - |
| 28.04.2025 | 30,30 | 30,50 | 30,30 | 30,50 | 0,00% | - |
| 25.04.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | - |
| 24.04.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | - |
| 23.04.2025 | 29,50 | 30,50 | 29,50 | 30,50 | 3,39% | - |
| 22.04.2025 | 28,30 | 29,50 | 28,30 | 29,50 | 3,51% | - |
| 17.04.2025 | 28,80 | 28,90 | 28,50 | 28,50 | 0,00% | - |
| 16.04.2025 | 28,10 | 28,50 | 28,10 | 28,50 | 0,00% | - |
| 15.04.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 14.04.2025 | 32,80 | 32,80 | 28,50 | 28,50 | -12,84% | - |
| 11.04.2025 | 33,00 | 33,00 | 32,70 | 32,70 | 0,00% | - |
| 10.04.2025 | 32,30 | 32,70 | 32,30 | 32,70 | 0,00% | - |
| 09.04.2025 | 32,50 | 32,70 | 32,50 | 32,70 | 0,00% | - |
| 08.04.2025 | 33,10 | 33,20 | 32,70 | 32,70 | 0,31% | - |
| 07.04.2025 | 31,50 | 32,70 | 31,40 | 32,60 | -0,31% | - |
| 04.04.2025 | 32,80 | 32,80 | 32,70 | 32,70 | 0,00% | - |
| 03.04.2025 | 32,70 | 33,70 | 32,60 | 32,70 | -2,97% | - |
| 02.04.2025 | 34,00 | 34,10 | 33,70 | 33,70 | -1,17% | - |
| 01.04.2025 | 34,10 | 34,10 | 33,90 | 34,10 | 0,00% | - |
| 31.03.2025 | 34,10 | 34,10 | 33,70 | 34,10 | 0,00% | - |
| 28.03.2025 | 33,90 | 34,10 | 33,80 | 34,10 | 0,00% | 57,00 |
| 27.03.2025 | 34,00 | 34,10 | 34,00 | 34,10 | 0,00% | 101,00 |
| 26.03.2025 | 34,80 | 34,90 | 34,10 | 34,10 | -2,29% | - |
| 25.03.2025 | 36,30 | 36,30 | 34,90 | 34,90 | -3,86% | 12,00 |
| 24.03.2025 | 36,50 | 36,50 | 36,30 | 36,30 | 0,00% | - |
| 21.03.2025 | 38,70 | 38,70 | 36,30 | 36,30 | -6,20% | - |
| 20.03.2025 | 38,60 | 38,70 | 38,60 | 38,70 | -0,26% | - |
| 19.03.2025 | 38,60 | 38,80 | 38,60 | 38,80 | 0,00% | 100,00 |
| 18.03.2025 | 38,70 | 38,80 | 38,70 | 38,80 | 0,00% | - |
| 17.03.2025 | 38,80 | 38,80 | 37,80 | 38,80 | 0,00% | 100,00 |
| 14.03.2025 | 39,00 | 39,90 | 38,80 | 38,80 | 0,00% | - |
| 13.03.2025 | 39,00 | 39,00 | 38,30 | 38,80 | -0,51% | - |
| 12.03.2025 | 38,50 | 39,00 | 38,50 | 39,00 | 1,04% | - |
| 11.03.2025 | 38,50 | 38,80 | 38,50 | 38,60 | 0,00% | - |
| 10.03.2025 | 45,00 | 47,50 | 38,50 | 38,60 | 0,00% | 80,00 |
| 07.03.2025 | 35,90 | 38,60 | 35,90 | 38,60 | 7,22% | - |
| 06.03.2025 | 36,10 | 36,10 | 36,00 | 36,00 | 0,00% | - |
| 05.03.2025 | 36,00 | 36,30 | 36,00 | 36,00 | 0,00% | - |
| 04.03.2025 | 36,90 | 38,50 | 36,00 | 36,00 | -2,96% | - |
| 03.03.2025 | 28,00 | 37,10 | 28,00 | 37,10 | 32,50% | 2,00 |
| 28.02.2025 | 28,00 | 28,00 | 27,80 | 28,00 | 0,00% | - |
| 27.02.2025 | 28,00 | 28,10 | 28,00 | 28,00 | 0,00% | - |
| 26.02.2025 | 28,00 | 28,10 | 28,00 | 28,00 | 0,00% | - |
| 25.02.2025 | 28,00 | 28,10 | 28,00 | 28,00 | 0,00% | - |
| 24.02.2025 | 33,00 | 33,00 | 27,00 | 28,00 | -3,45% | 2,00 |
| 21.02.2025 | 29,00 | 31,00 | 29,00 | 29,00 | 0,00% | - |
| 20.02.2025 | 29,00 | 29,90 | 29,00 | 29,00 | 0,00% | - |
| 19.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 18.02.2025 | 24,00 | 29,00 | 24,00 | 29,00 | 20,83% | 3,00 |
| 17.02.2025 | 30,50 | 30,60 | 24,00 | 24,00 | -21,31% | - |
| 14.02.2025 | 26,10 | 30,50 | 25,90 | 30,50 | 17,31% | - |
| 13.02.2025 | 19,80 | 26,00 | 19,80 | 26,00 | 31,31% | 44,00 |
| 12.02.2025 | 19,60 | 20,30 | 19,60 | 19,80 | 1,02% | - |
| 11.02.2025 | 19,60 | 19,60 | 19,55 | 19,60 | 0,00% | - |
| 10.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | 115,00 |
| 07.02.2025 | 19,60 | 19,60 | 19,50 | 19,60 | 0,26% | - |
| 06.02.2025 | 19,60 | 19,60 | 19,55 | 19,55 | 0,00% | 60,00 |
| 05.02.2025 | 19,50 | 19,60 | 19,50 | 19,55 | 0,00% | 102,00 |
| 04.02.2025 | 19,55 | 19,55 | 19,55 | 19,55 | 0,00% | 50,00 |
| 03.02.2025 | 18,25 | 19,55 | 18,05 | 19,55 | 7,12% | - |
| 31.01.2025 | 18,75 | 18,75 | 18,25 | 18,25 | -2,67% | - |
| 30.01.2025 | 16,30 | 18,75 | 15,85 | 18,75 | 14,68% | - |
| 29.01.2025 | 13,90 | 16,55 | 13,85 | 16,35 | 18,05% | - |
| 28.01.2025 | 13,65 | 14,45 | 13,65 | 13,85 | 1,47% | - |
| 27.01.2025 | 11,25 | 14,10 | 11,00 | 13,65 | 21,33% | - |
| 24.01.2025 | 11,00 | 11,25 | 11,00 | 11,25 | 2,27% | - |
| 23.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 22.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 21.01.2025 | 10,95 | 11,00 | 10,90 | 11,00 | 0,00% | - |
| 20.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |