24,875€
-3,59%
Echtzeit-Aktienkurs Lenzing AG
Bid:
Ask:
Aktienkurse zur Lenzing AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 25,35 | 25,48 | 24,60 | 24,68 | -4,36% | - |
| 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 |
| 27.01.2025 | 26,10 | 26,35 | 25,55 | 25,75 | -0,58% | 2.280,00 |
| 24.01.2025 | 25,05 | 25,95 | 24,85 | 25,90 | 4,02% | 4.245,00 |
| 23.01.2025 | 24,60 | 25,10 | 24,55 | 24,90 | 1,22% | 595,00 |
| 22.01.2025 | 24,85 | 25,20 | 24,45 | 24,60 | -1,40% | 1.646,00 |
| 21.01.2025 | 24,70 | 24,95 | 24,25 | 24,95 | 0,60% | 2.507,00 |
| 20.01.2025 | 24,45 | 25,00 | 24,30 | 24,80 | 1,43% | 2.119,00 |
| 17.01.2025 | 24,15 | 24,55 | 23,90 | 24,45 | 1,03% | 7.400,00 |
| 16.01.2025 | 25,25 | 25,35 | 24,00 | 24,20 | -3,78% | 12.411,00 |
| 15.01.2025 | 24,85 | 25,45 | 23,75 | 25,15 | 1,21% | 6.855,00 |
| 14.01.2025 | 27,10 | 27,30 | 24,00 | 24,85 | -10,13% | 26.931,00 |
| 13.01.2025 | 28,50 | 28,50 | 27,35 | 27,65 | -3,99% | 2.644,00 |
| 10.01.2025 | 28,60 | 29,15 | 28,60 | 28,80 | 0,00% | 549,00 |
| 09.01.2025 | 28,65 | 28,95 | 28,60 | 28,80 | 0,17% | 469,00 |
| 08.01.2025 | 29,10 | 29,10 | 28,75 | 28,75 | -2,21% | 1.990,00 |
| 07.01.2025 | 29,85 | 29,95 | 29,25 | 29,40 | -1,67% | 455,00 |
| 06.01.2025 | 29,75 | 30,15 | 29,40 | 29,90 | 0,50% | 652,00 |
| 03.01.2025 | 29,90 | 29,95 | 29,75 | 29,75 | 0,51% | 260,00 |
| 02.01.2025 | 29,30 | 29,90 | 29,30 | 29,60 | 1,54% | 362,00 |
| 30.12.2024 | 28,55 | 29,15 | 28,20 | 29,15 | 1,75% | 3.364,00 |
| 27.12.2024 | 28,80 | 29,05 | 28,05 | 28,65 | -0,52% | 5.535,00 |
| 23.12.2024 | 27,35 | 28,85 | 27,35 | 28,80 | 3,97% | 2.448,00 |
| 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 |