21,925€
-2,56%
Echtzeit-Aktienkurs Lenzing AG
Bid:
Ask:
Aktienkurse zur Lenzing AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2025 | 22,38 | 22,38 | 21,70 | 21,93 | -2,56% | - |
| 18.06.2025 | 24,90 | 24,90 | 22,30 | 22,50 | -11,07% | 30.153,00 |
| 17.06.2025 | 27,05 | 27,05 | 23,75 | 25,30 | -5,60% | 26.526,00 |
| 16.06.2025 | 26,70 | 27,40 | 26,70 | 26,80 | 0,19% | 2.934,00 |
| 13.06.2025 | 26,80 | 26,95 | 26,35 | 26,75 | -1,83% | 1.897,00 |
| 12.06.2025 | 27,40 | 27,50 | 26,50 | 27,25 | -1,27% | 1.954,00 |
| 11.06.2025 | 26,85 | 27,65 | 26,85 | 27,60 | 2,79% | 2.278,00 |
| 10.06.2025 | 26,75 | 27,25 | 26,55 | 26,85 | 0,00% | 1.144,00 |
| 09.06.2025 | 27,30 | 27,30 | 26,55 | 26,85 | -0,19% | 2.718,00 |
| 06.06.2025 | 26,95 | 27,05 | 26,45 | 26,90 | 0,00% | 2.623,00 |
| 05.06.2025 | 26,15 | 26,90 | 25,95 | 26,90 | 2,28% | 1.924,00 |
| 04.06.2025 | 26,10 | 26,40 | 26,00 | 26,30 | 0,77% | 977,00 |
| 03.06.2025 | 26,20 | 26,20 | 25,50 | 26,10 | -1,69% | 1.633,00 |
| 02.06.2025 | 26,40 | 26,55 | 25,85 | 26,55 | 0,00% | 3.899,00 |
| 30.05.2025 | 27,55 | 27,65 | 26,40 | 26,55 | -3,45% | 2.568,00 |
| 29.05.2025 | 27,70 | 27,80 | 27,35 | 27,50 | 0,18% | 368,00 |
| 28.05.2025 | 27,30 | 27,45 | 27,30 | 27,45 | -0,90% | 975,00 |
| 27.05.2025 | 27,15 | 27,95 | 27,15 | 27,70 | 1,84% | 2.133,00 |
| 26.05.2025 | 27,10 | 27,25 | 26,85 | 27,20 | 2,06% | 686,00 |
| 23.05.2025 | 27,35 | 27,40 | 26,10 | 26,65 | -2,38% | 3.678,00 |
| 22.05.2025 | 27,30 | 27,35 | 26,70 | 27,30 | -0,36% | 4.688,00 |
| 21.05.2025 | 28,00 | 28,00 | 27,25 | 27,40 | -2,84% | 8.590,00 |
| 20.05.2025 | 28,75 | 28,75 | 27,85 | 28,20 | -1,91% | 3.146,00 |
| 19.05.2025 | 29,10 | 29,10 | 28,60 | 28,75 | -0,86% | 691,00 |
| 16.05.2025 | 29,50 | 29,50 | 28,95 | 29,00 | -1,86% | 239,00 |
| 15.05.2025 | 29,55 | 29,70 | 29,05 | 29,55 | -0,84% | 2.085,00 |
| 14.05.2025 | 28,30 | 30,00 | 28,30 | 29,80 | 4,56% | 6.341,00 |
| 13.05.2025 | 29,05 | 29,30 | 28,50 | 28,50 | -2,90% | 2.847,00 |
| 12.05.2025 | 28,90 | 29,65 | 28,90 | 29,35 | 2,26% | 4.029,00 |
| 09.05.2025 | 28,95 | 28,95 | 28,50 | 28,70 | -1,03% | 637,00 |
| 08.05.2025 | 28,95 | 29,85 | 28,50 | 29,00 | 1,75% | 7.638,00 |
| 07.05.2025 | 27,80 | 28,50 | 27,80 | 28,50 | 2,15% | 1.796,00 |
| 06.05.2025 | 28,30 | 28,40 | 27,55 | 27,90 | -1,41% | 856,00 |
| 05.05.2025 | 28,15 | 28,65 | 27,90 | 28,30 | 0,35% | 834,00 |
| 02.05.2025 | 27,70 | 28,45 | 27,65 | 28,20 | 2,73% | 650,00 |
| 30.04.2025 | 27,85 | 27,85 | 27,20 | 27,45 | -3,00% | 3.398,00 |
| 29.04.2025 | 28,25 | 28,50 | 28,05 | 28,30 | 0,35% | 3.271,00 |
| 28.04.2025 | 28,00 | 28,20 | 27,55 | 28,20 | 1,26% | 1.502,00 |
| 25.04.2025 | 27,65 | 28,00 | 27,65 | 27,85 | 1,46% | 1.904,00 |
| 24.04.2025 | 27,30 | 27,80 | 26,90 | 27,45 | 0,73% | 1.291,00 |
| 23.04.2025 | 27,40 | 27,85 | 27,25 | 27,25 | 0,18% | 774,00 |
| 22.04.2025 | 26,55 | 27,30 | 26,30 | 27,20 | 2,26% | 911,00 |
| 17.04.2025 | 26,20 | 26,70 | 26,05 | 26,60 | 0,76% | 364,00 |
| 16.04.2025 | 26,55 | 26,55 | 26,40 | 26,40 | -0,75% | 1,00 |
| 15.04.2025 | 26,00 | 27,10 | 26,00 | 26,60 | 4,11% | 328,00 |
| 14.04.2025 | 24,90 | 25,70 | 24,90 | 25,55 | 3,65% | 528,00 |
| 11.04.2025 | 24,85 | 24,95 | 23,90 | 24,65 | 0,00% | 1.204,00 |
| 10.04.2025 | 26,80 | 26,95 | 24,00 | 24,65 | -6,98% | 5.796,00 |
| 09.04.2025 | 23,35 | 27,50 | 23,35 | 26,50 | 13,25% | 3.561,00 |
| 08.04.2025 | 24,25 | 25,30 | 23,40 | 23,40 | -1,47% | 13.954,00 |
| 07.04.2025 | 22,90 | 24,15 | 22,20 | 23,75 | 1,50% | 11.005,00 |
| 04.04.2025 | 24,75 | 25,30 | 22,40 | 23,40 | -6,02% | 11.484,00 |
| 03.04.2025 | 25,40 | 25,50 | 24,60 | 24,90 | -3,49% | 5.914,00 |
| 02.04.2025 | 27,00 | 27,00 | 25,60 | 25,80 | -3,91% | 4.021,00 |
| 01.04.2025 | 27,20 | 27,75 | 26,55 | 26,85 | -0,92% | 1.912,00 |
| 31.03.2025 | 28,50 | 28,50 | 27,00 | 27,10 | -4,91% | 4.219,00 |
| 28.03.2025 | 29,45 | 29,70 | 28,30 | 28,50 | -3,72% | 2.210,00 |
| 27.03.2025 | 30,80 | 30,80 | 29,30 | 29,60 | -1,50% | 2.186,00 |
| 26.03.2025 | 31,95 | 32,25 | 30,05 | 30,05 | -5,65% | 3.851,00 |
| 25.03.2025 | 32,05 | 32,35 | 31,50 | 31,85 | -0,78% | 2.430,00 |
| 24.03.2025 | 33,35 | 33,75 | 32,10 | 32,10 | -2,87% | 4.942,00 |
| 21.03.2025 | 33,70 | 34,10 | 33,00 | 33,05 | -2,79% | 1.000,00 |
| 20.03.2025 | 35,20 | 35,40 | 32,85 | 34,00 | -3,55% | 3.707,00 |
| 19.03.2025 | 34,45 | 35,25 | 34,30 | 35,25 | 2,32% | 6.012,00 |
| 18.03.2025 | 34,00 | 34,95 | 33,35 | 34,45 | 1,47% | 4.480,00 |
| 17.03.2025 | 33,25 | 35,60 | 32,95 | 33,95 | 2,11% | 19.191,00 |
| 14.03.2025 | 28,30 | 33,45 | 28,30 | 33,25 | 19,60% | 32.663,00 |
| 13.03.2025 | 27,85 | 28,00 | 27,50 | 27,80 | -0,36% | 918,00 |
| 12.03.2025 | 27,95 | 28,45 | 27,75 | 27,90 | 0,72% | 1.168,00 |
| 11.03.2025 | 28,55 | 28,55 | 27,40 | 27,70 | -2,46% | 1.644,00 |
| 10.03.2025 | 29,35 | 29,35 | 28,25 | 28,40 | -2,41% | 1.752,00 |
| 07.03.2025 | 28,45 | 29,20 | 28,35 | 29,10 | 2,46% | 2.281,00 |
| 06.03.2025 | 27,25 | 29,00 | 27,25 | 28,40 | 3,65% | 13.809,00 |
| 05.03.2025 | 26,95 | 27,55 | 26,85 | 27,40 | 5,79% | 4.087,00 |
| 04.03.2025 | 26,40 | 26,60 | 25,50 | 25,90 | -2,63% | 1.396,00 |
| 03.03.2025 | 25,90 | 26,80 | 25,80 | 26,60 | 3,50% | 2.139,00 |
| 28.02.2025 | 25,95 | 26,35 | 25,65 | 25,70 | -2,28% | 4.653,00 |
| 27.02.2025 | 26,05 | 26,35 | 26,05 | 26,30 | 0,77% | 1.234,00 |
| 26.02.2025 | 25,25 | 26,25 | 25,25 | 26,10 | 3,78% | 8.312,00 |
| 25.02.2025 | 25,30 | 25,50 | 25,10 | 25,15 | -0,79% | 1.091,00 |
| 24.02.2025 | 25,00 | 25,35 | 25,00 | 25,35 | 2,22% | 2.684,00 |
| 21.02.2025 | 24,60 | 25,25 | 24,60 | 24,80 | 0,40% | 1.063,00 |
| 20.02.2025 | 24,90 | 25,15 | 24,55 | 24,70 | -0,40% | 2.988,00 |
| 19.02.2025 | 25,40 | 25,40 | 24,60 | 24,80 | -1,98% | 3.708,00 |
| 18.02.2025 | 25,20 | 25,30 | 24,70 | 25,30 | -0,20% | 2.338,00 |
| 17.02.2025 | 25,55 | 25,55 | 25,10 | 25,35 | -0,78% | 1.009,00 |
| 14.02.2025 | 25,00 | 25,65 | 25,00 | 25,55 | 2,61% | 2.987,00 |
| 13.02.2025 | 24,80 | 24,95 | 24,60 | 24,90 | 0,61% | 994,00 |
| 12.02.2025 | 24,55 | 24,75 | 24,40 | 24,75 | 0,81% | 965,00 |
| 11.02.2025 | 24,80 | 24,80 | 24,35 | 24,55 | -0,81% | 895,00 |
| 10.02.2025 | 25,00 | 25,00 | 24,25 | 24,75 | -0,80% | 2.385,00 |
| 07.02.2025 | 25,05 | 25,05 | 24,65 | 24,95 | -1,38% | 1.515,00 |
| 06.02.2025 | 23,95 | 25,30 | 23,95 | 25,30 | 4,55% | 1.810,00 |
| 05.02.2025 | 24,20 | 24,20 | 23,95 | 24,20 | -0,82% | 1.621,00 |
| 04.02.2025 | 24,20 | 25,05 | 23,90 | 24,40 | 0,62% | 4.086,00 |
| 03.02.2025 | 24,90 | 25,00 | 23,85 | 24,25 | -3,39% | 8.364,00 |
| 31.01.2025 | 25,25 | 25,30 | 24,90 | 25,10 | -0,40% | 2.793,00 |
| 30.01.2025 | 25,35 | 25,60 | 25,10 | 25,20 | -0,40% | 1.851,00 |
| 29.01.2025 | 26,10 | 26,10 | 25,00 | 25,30 | -2,32% | 1.103,00 |
| 28.01.2025 | 25,55 | 25,90 | 25,35 | 25,90 | 0,58% | 802,00 |