27,750€
0,91%
Echtzeit-Aktienkurs Lenzing AG
Bid:
Ask:
Aktienkurse zur Lenzing AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 27,45 | 27,85 | 27,15 | 27,70 | 0,73% | 3.328,00 |
| 19.12.2024 | 27,90 | 29,20 | 27,10 | 27,50 | -1,08% | 2.928,00 |
| 18.12.2024 | 29,40 | 29,40 | 27,75 | 27,80 | -5,44% | 9.557,00 |
| 17.12.2024 | 29,55 | 29,70 | 29,20 | 29,40 | -1,01% | 2.812,00 |
| 16.12.2024 | 29,85 | 30,10 | 29,60 | 29,70 | -0,67% | 3.272,00 |
| 13.12.2024 | 30,35 | 30,55 | 29,85 | 29,90 | -1,81% | 2.250,00 |
| 12.12.2024 | 30,50 | 30,85 | 30,30 | 30,45 | -0,49% | 799,00 |
| 11.12.2024 | 30,35 | 30,60 | 30,05 | 30,60 | -0,81% | 856,00 |
| 10.12.2024 | 31,15 | 31,15 | 30,70 | 30,85 | -1,44% | 4.180,00 |
| 09.12.2024 | 30,80 | 31,50 | 30,80 | 31,30 | 1,62% | 1.055,00 |
| 06.12.2024 | 30,95 | 31,20 | 30,80 | 30,80 | -0,48% | 904,00 |
| 05.12.2024 | 30,55 | 30,95 | 30,30 | 30,95 | 1,81% | 920,00 |
| 04.12.2024 | 29,80 | 30,50 | 29,65 | 30,40 | 2,88% | 845,00 |
| 03.12.2024 | 30,10 | 30,55 | 29,55 | 29,55 | -1,34% | 1.495,00 |
| 02.12.2024 | 29,15 | 30,40 | 29,15 | 29,95 | 1,35% | 1.696,00 |
| 29.11.2024 | 29,40 | 29,70 | 29,40 | 29,55 | 0,51% | 360,00 |
| 28.11.2024 | 29,75 | 29,75 | 29,40 | 29,40 | -1,01% | 409,00 |
| 27.11.2024 | 29,25 | 29,80 | 29,25 | 29,70 | 2,06% | 947,00 |
| 26.11.2024 | 29,10 | 29,70 | 29,05 | 29,10 | -2,68% | 711,00 |
| 25.11.2024 | 29,80 | 30,05 | 29,25 | 29,90 | 0,67% | 1.570,00 |
| 22.11.2024 | 29,10 | 29,70 | 28,80 | 29,70 | 0,93% | 995,00 |
| 21.11.2024 | 30,23 | 30,23 | 29,35 | 29,43 | -1,75% | - |
| 20.11.2024 | 30,05 | 30,30 | 29,90 | 29,95 | -0,17% | 835,00 |
| 19.11.2024 | 30,00 | 30,05 | 29,55 | 30,00 | 0,33% | 1.594,00 |
| 18.11.2024 | 31,05 | 31,05 | 29,90 | 29,90 | -3,39% | 862,00 |
| 15.11.2024 | 30,00 | 30,95 | 29,75 | 30,95 | 3,17% | 990,00 |
| 14.11.2024 | 30,00 | 30,45 | 29,75 | 30,00 | 0,50% | 913,00 |
| 13.11.2024 | 30,25 | 30,25 | 29,55 | 29,85 | -1,49% | 2.001,00 |
| 12.11.2024 | 30,40 | 30,50 | 29,85 | 30,30 | -1,46% | 699,00 |
| 11.11.2024 | 30,35 | 30,95 | 30,35 | 30,75 | 1,65% | 743,00 |
| 08.11.2024 | 31,55 | 31,55 | 30,20 | 30,25 | -5,17% | 2.557,00 |
| 07.11.2024 | 31,10 | 32,20 | 31,05 | 31,90 | 3,24% | 792,00 |
| 06.11.2024 | 31,75 | 32,45 | 30,60 | 30,90 | -1,59% | 2.575,00 |
| 05.11.2024 | 31,25 | 31,60 | 31,25 | 31,40 | 0,00% | 536,00 |
| 04.11.2024 | 31,65 | 31,65 | 31,40 | 31,40 | -0,79% | 140,00 |
| 01.11.2024 | 30,90 | 31,65 | 30,75 | 31,65 | 2,26% | 806,00 |
| 31.10.2024 | 31,30 | 31,75 | 30,80 | 30,95 | -1,43% | 789,00 |
| 30.10.2024 | 31,55 | 31,55 | 31,20 | 31,40 | -0,63% | 2.406,00 |
| 29.10.2024 | 33,00 | 33,00 | 31,60 | 31,60 | -4,68% | 980,00 |
| 28.10.2024 | 33,25 | 33,25 | 33,15 | 33,15 | -0,30% | 84,00 |
| 25.10.2024 | 33,25 | 33,55 | 33,00 | 33,25 | 1,99% | 761,00 |
| 24.10.2024 | 32,60 | 33,25 | 32,60 | 32,60 | -1,21% | 66,00 |
| 23.10.2024 | 33,35 | 33,35 | 32,70 | 33,00 | 0,76% | 534,00 |
| 22.10.2024 | 33,25 | 33,25 | 32,55 | 32,75 | -1,65% | 874,00 |
| 21.10.2024 | 34,25 | 34,25 | 33,30 | 33,30 | -2,35% | 1.642,00 |
| 18.10.2024 | 33,20 | 34,10 | 33,20 | 34,10 | 2,56% | 689,00 |
| 17.10.2024 | 33,90 | 34,30 | 33,25 | 33,25 | -2,49% | 518,00 |
| 16.10.2024 | 33,90 | 34,55 | 33,85 | 34,10 | 1,26% | 459,00 |
| 15.10.2024 | 32,83 | 34,05 | 32,68 | 33,68 | 2,20% | - |
| 14.10.2024 | 33,20 | 33,40 | 32,95 | 32,95 | -0,90% | 805,00 |
| 11.10.2024 | 32,90 | 33,25 | 32,85 | 33,25 | 0,61% | 495,00 |
| 10.10.2024 | 34,15 | 34,15 | 32,80 | 33,05 | -3,08% | 934,00 |
| 09.10.2024 | 33,70 | 34,30 | 33,70 | 34,10 | 0,89% | 208,00 |
| 08.10.2024 | 34,35 | 34,45 | 33,50 | 33,80 | -2,17% | 2.657,00 |
| 07.10.2024 | 34,65 | 34,75 | 34,50 | 34,55 | -0,58% | 1.478,00 |
| 04.10.2024 | 34,70 | 35,15 | 34,55 | 34,75 | -0,43% | 279,00 |
| 03.10.2024 | 35,15 | 35,15 | 34,55 | 34,90 | -0,71% | 161,00 |
| 02.10.2024 | 34,55 | 35,15 | 34,55 | 35,15 | 0,86% | 418,00 |
| 01.10.2024 | 35,30 | 35,85 | 34,55 | 34,85 | -0,71% | 4.776,00 |
| 30.09.2024 | 35,15 | 35,50 | 34,55 | 35,10 | -0,28% | 2.022,00 |
| 27.09.2024 | 34,00 | 35,40 | 34,00 | 35,20 | 5,39% | 5.052,00 |
| 26.09.2024 | 33,50 | 33,65 | 33,20 | 33,40 | 2,30% | 2.748,00 |
| 25.09.2024 | 32,05 | 33,30 | 32,05 | 32,65 | 0,93% | 551,00 |
| 24.09.2024 | 32,20 | 32,45 | 31,95 | 32,35 | 1,73% | 189,00 |
| 23.09.2024 | 31,75 | 32,20 | 31,35 | 31,80 | 0,16% | 361,00 |
| 20.09.2024 | 32,70 | 32,70 | 31,75 | 31,75 | -3,79% | 171,00 |
| 19.09.2024 | 32,15 | 33,00 | 31,90 | 33,00 | 2,96% | 1.542,00 |
| 18.09.2024 | 31,40 | 32,10 | 31,40 | 32,05 | 1,75% | 1.249,00 |
| 17.09.2024 | 30,95 | 31,50 | 30,55 | 31,50 | 2,11% | 220,00 |
| 16.09.2024 | 30,60 | 31,25 | 30,60 | 30,85 | 0,98% | 931,00 |
| 13.09.2024 | 30,70 | 31,10 | 30,55 | 30,55 | 0,49% | 460,00 |
| 12.09.2024 | 31,20 | 31,30 | 30,15 | 30,40 | -1,62% | 936,00 |
| 11.09.2024 | 30,45 | 31,05 | 30,45 | 30,90 | 1,31% | 1.138,00 |
| 10.09.2024 | 30,60 | 30,95 | 30,25 | 30,50 | -0,49% | 3.157,00 |
| 09.09.2024 | 30,50 | 30,65 | 30,05 | 30,65 | -0,49% | 596,00 |
| 06.09.2024 | 30,70 | 31,15 | 30,50 | 30,80 | 0,16% | 480,00 |
| 05.09.2024 | 29,90 | 31,00 | 29,80 | 30,75 | 1,82% | 437,00 |
| 04.09.2024 | 29,95 | 30,35 | 29,70 | 30,20 | -0,33% | 546,00 |
| 03.09.2024 | 30,70 | 31,05 | 29,95 | 30,30 | -0,98% | 1.845,00 |
| 02.09.2024 | 30,95 | 30,95 | 29,85 | 30,60 | 0,82% | 1.495,00 |
| 30.08.2024 | 30,80 | 31,00 | 30,35 | 30,35 | -1,94% | 489,00 |
| 29.08.2024 | 30,55 | 31,00 | 30,55 | 30,95 | 1,31% | 371,00 |
| 28.08.2024 | 30,85 | 30,85 | 30,55 | 30,55 | -1,61% | 366,00 |
| 27.08.2024 | 31,60 | 31,60 | 31,00 | 31,05 | -1,43% | 1.472,00 |
| 26.08.2024 | 31,90 | 31,90 | 31,25 | 31,50 | -1,10% | 469,00 |
| 23.08.2024 | 32,45 | 32,45 | 31,60 | 31,85 | -0,78% | 478,00 |
| 22.08.2024 | 31,75 | 32,80 | 31,55 | 32,10 | 0,00% | 1.323,00 |
| 21.08.2024 | 31,25 | 32,20 | 31,25 | 32,10 | 1,90% | 929,00 |
| 20.08.2024 | 32,10 | 32,35 | 31,35 | 31,50 | -2,02% | 461,00 |
| 19.08.2024 | 31,40 | 32,15 | 31,35 | 32,15 | 2,39% | 1.323,00 |
| 16.08.2024 | 31,50 | 32,05 | 31,25 | 31,40 | 0,48% | 534,00 |
| 15.08.2024 | 30,65 | 31,25 | 30,65 | 31,25 | 2,12% | 1.687,00 |
| 14.08.2024 | 30,45 | 30,80 | 30,45 | 30,60 | 0,49% | 461,00 |
| 13.08.2024 | 30,20 | 30,50 | 30,10 | 30,45 | 0,83% | 1.117,00 |
| 12.08.2024 | 30,30 | 30,30 | 29,95 | 30,20 | 0,00% | 978,00 |
| 09.08.2024 | 30,90 | 31,10 | 30,10 | 30,20 | -1,79% | 551,00 |
| 08.08.2024 | 31,80 | 31,80 | 30,55 | 30,75 | -2,23% | 1.384,00 |
| 07.08.2024 | 30,95 | 31,85 | 30,70 | 31,45 | 2,61% | 1.940,00 |
| 06.08.2024 | 29,40 | 30,70 | 29,25 | 30,65 | 5,15% | 3.139,00 |
| 05.08.2024 | 29,90 | 30,20 | 28,50 | 29,15 | -4,58% | 6.922,00 |