22,525€
-0,55%
Echtzeit-Aktienkurs Lenzing AG
Bid:
Ask:
Aktienkurse zur Lenzing AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 22,55 | 22,75 | 22,20 | 22,65 | 0,67% | 1.610,00 |
| 10.12.2025 | 22,50 | 22,60 | 22,00 | 22,50 | -0,88% | 5.295,00 |
| 09.12.2025 | 23,05 | 23,10 | 22,45 | 22,70 | -1,94% | 4.637,00 |
| 08.12.2025 | 23,90 | 23,90 | 23,10 | 23,15 | -2,94% | 2.227,00 |
| 05.12.2025 | 24,15 | 24,45 | 23,75 | 23,85 | 0,00% | 2.575,00 |
| 04.12.2025 | 24,00 | 24,30 | 23,85 | 23,85 | 0,00% | 1.038,00 |
| 03.12.2025 | 23,80 | 24,15 | 23,65 | 23,85 | 0,42% | 1.742,00 |
| 02.12.2025 | 23,70 | 24,00 | 23,55 | 23,75 | 0,00% | 3.299,00 |
| 01.12.2025 | 23,50 | 23,75 | 23,25 | 23,75 | 0,85% | 2.155,00 |
| 28.11.2025 | 23,15 | 23,65 | 23,15 | 23,55 | 1,95% | 3.940,00 |
| 27.11.2025 | 22,30 | 23,25 | 22,30 | 23,10 | 1,09% | 4.783,00 |
| 26.11.2025 | 22,95 | 22,95 | 22,60 | 22,85 | 0,44% | 278,00 |
| 25.11.2025 | 22,10 | 22,95 | 22,00 | 22,75 | 2,71% | 1.912,00 |
| 24.11.2025 | 22,05 | 22,60 | 21,95 | 22,15 | 0,91% | 4.808,00 |
| 21.11.2025 | 21,35 | 21,95 | 21,35 | 21,95 | 1,86% | 1.943,00 |
| 20.11.2025 | 21,75 | 21,75 | 21,45 | 21,55 | -0,23% | 1.057,00 |
| 19.11.2025 | 20,95 | 21,60 | 20,95 | 21,60 | 3,10% | 2.740,00 |
| 18.11.2025 | 21,50 | 21,50 | 20,65 | 20,95 | -1,18% | 6.935,00 |
| 17.11.2025 | 22,05 | 22,25 | 21,20 | 21,20 | -4,29% | 4.498,00 |
| 14.11.2025 | 22,45 | 22,45 | 21,65 | 22,15 | -0,67% | 2.333,00 |
| 13.11.2025 | 22,20 | 22,90 | 22,00 | 22,30 | 0,22% | 5.682,00 |
| 12.11.2025 | 21,25 | 22,30 | 21,15 | 22,25 | 4,22% | 9.330,00 |
| 11.11.2025 | 20,75 | 21,40 | 20,15 | 21,35 | 2,40% | 12.041,00 |
| 10.11.2025 | 22,35 | 22,40 | 20,50 | 20,85 | -6,29% | 24.114,00 |
| 07.11.2025 | 23,30 | 23,35 | 21,65 | 22,25 | -4,30% | 10.822,00 |
| 06.11.2025 | 24,65 | 24,75 | 22,50 | 23,25 | -6,25% | 28.835,00 |
| 05.11.2025 | 25,10 | 25,10 | 24,80 | 24,80 | -1,20% | 5.936,00 |
| 04.11.2025 | 25,30 | 25,35 | 24,70 | 25,10 | -2,90% | 7.187,00 |
| 03.11.2025 | 25,85 | 26,10 | 25,65 | 25,85 | 0,39% | 3.015,00 |
| 31.10.2025 | 25,60 | 25,90 | 25,60 | 25,75 | 0,39% | 2.187,00 |
| 30.10.2025 | 25,20 | 25,65 | 25,20 | 25,65 | 1,18% | 1.085,00 |
| 29.10.2025 | 25,10 | 25,60 | 25,05 | 25,35 | 1,00% | 1.053,00 |
| 28.10.2025 | 25,35 | 25,35 | 25,00 | 25,10 | -1,38% | 3.201,00 |
| 27.10.2025 | 25,60 | 25,75 | 25,25 | 25,45 | -0,20% | 10.876,00 |
| 24.10.2025 | 26,20 | 26,35 | 25,45 | 25,50 | -2,86% | 9.793,00 |
| 23.10.2025 | 24,60 | 26,30 | 24,50 | 26,25 | 6,92% | 9.575,00 |
| 22.10.2025 | 24,80 | 24,80 | 24,40 | 24,55 | -0,61% | 1.514,00 |
| 21.10.2025 | 25,10 | 25,10 | 24,30 | 24,70 | -1,00% | 1.173,00 |
| 20.10.2025 | 25,10 | 25,20 | 24,70 | 24,95 | 0,20% | 1.053,00 |
| 17.10.2025 | 24,65 | 25,05 | 24,15 | 24,90 | 0,40% | 676,00 |
| 16.10.2025 | 24,65 | 24,80 | 24,50 | 24,80 | 1,22% | 2.892,00 |
| 15.10.2025 | 24,65 | 24,95 | 24,50 | 24,50 | -1,61% | 1.683,00 |
| 14.10.2025 | 24,65 | 24,90 | 24,40 | 24,90 | -0,40% | 1.276,00 |
| 13.10.2025 | 24,95 | 25,30 | 24,95 | 25,00 | 1,63% | 410,00 |
| 10.10.2025 | 25,50 | 25,50 | 24,60 | 24,60 | -3,34% | 4.408,00 |
| 09.10.2025 | 25,10 | 26,05 | 25,05 | 25,45 | 1,19% | 2.269,00 |
| 08.10.2025 | 25,45 | 25,50 | 25,05 | 25,15 | -1,18% | 2.218,00 |
| 07.10.2025 | 25,50 | 25,65 | 25,30 | 25,45 | -0,97% | 956,00 |
| 06.10.2025 | 25,45 | 26,10 | 25,40 | 25,70 | 0,98% | 10.426,00 |
| 03.10.2025 | 25,60 | 25,70 | 25,30 | 25,45 | -0,97% | 784,00 |
| 02.10.2025 | 25,85 | 26,10 | 25,30 | 25,70 | -0,77% | 773,00 |
| 01.10.2025 | 25,30 | 25,95 | 25,20 | 25,90 | 2,17% | 3.737,00 |
| 30.09.2025 | 24,95 | 25,45 | 24,65 | 25,35 | 1,20% | 6.810,00 |
| 29.09.2025 | 25,70 | 26,00 | 24,80 | 25,05 | -1,96% | 11.100,00 |
| 26.09.2025 | 26,80 | 26,80 | 25,10 | 25,55 | -3,22% | 3.853,00 |
| 25.09.2025 | 26,90 | 26,90 | 26,40 | 26,40 | -0,19% | 860,00 |
| 24.09.2025 | 26,40 | 26,85 | 26,40 | 26,45 | 0,38% | 549,00 |
| 23.09.2025 | 25,85 | 26,65 | 25,85 | 26,35 | 1,35% | 2.459,00 |
| 22.09.2025 | 26,05 | 26,05 | 25,65 | 26,00 | -0,19% | 517,00 |
| 19.09.2025 | 26,35 | 26,35 | 25,85 | 26,05 | -2,62% | 2.729,00 |
| 18.09.2025 | 26,65 | 26,95 | 26,50 | 26,75 | 0,38% | 854,00 |
| 17.09.2025 | 26,25 | 26,80 | 26,10 | 26,65 | 1,14% | 549,00 |
| 16.09.2025 | 26,50 | 26,50 | 26,10 | 26,35 | -1,50% | 464,00 |
| 15.09.2025 | 26,95 | 27,10 | 26,50 | 26,75 | -0,19% | 3.666,00 |
| 12.09.2025 | 26,55 | 26,85 | 26,40 | 26,80 | -0,92% | 297,00 |
| 11.09.2025 | 26,50 | 27,05 | 26,50 | 27,05 | 1,88% | 786,00 |
| 10.09.2025 | 27,60 | 27,65 | 26,55 | 26,55 | -3,80% | 136,00 |
| 09.09.2025 | 26,80 | 27,60 | 26,80 | 27,60 | 2,79% | 2.802,00 |
| 08.09.2025 | 26,30 | 27,00 | 26,30 | 26,85 | 1,70% | 3.353,00 |
| 05.09.2025 | 26,50 | 26,50 | 26,40 | 26,40 | 0,96% | 113,00 |
| 04.09.2025 | 26,20 | 26,60 | 26,00 | 26,15 | -0,38% | 2.365,00 |
| 03.09.2025 | 26,20 | 26,35 | 26,10 | 26,25 | 0,96% | 414,00 |
| 02.09.2025 | 26,30 | 26,30 | 25,95 | 26,00 | -1,89% | 1.128,00 |
| 01.09.2025 | 26,40 | 26,70 | 26,30 | 26,50 | 0,00% | 486,00 |
| 29.08.2025 | 26,80 | 26,80 | 26,35 | 26,50 | -0,56% | 1.551,00 |
| 28.08.2025 | 27,20 | 27,20 | 26,65 | 26,65 | -1,66% | 2.513,00 |
| 27.08.2025 | 27,80 | 27,80 | 27,10 | 27,10 | -3,21% | 470,00 |
| 26.08.2025 | 28,10 | 28,20 | 27,75 | 28,00 | -0,88% | 12.280,00 |
| 25.08.2025 | 27,85 | 28,30 | 27,75 | 28,25 | 0,89% | 10.168,00 |
| 22.08.2025 | 27,25 | 28,10 | 27,25 | 28,00 | 3,51% | 7.214,00 |
| 21.08.2025 | 27,60 | 27,60 | 26,95 | 27,05 | -1,46% | 1.316,00 |
| 20.08.2025 | 27,10 | 27,90 | 26,90 | 27,45 | 1,10% | 794,00 |
| 19.08.2025 | 26,25 | 27,25 | 26,20 | 27,15 | 3,63% | 2.435,00 |
| 18.08.2025 | 26,75 | 26,75 | 26,15 | 26,20 | -2,06% | 912,00 |
| 15.08.2025 | 26,70 | 27,00 | 26,70 | 26,75 | 0,19% | 1.035,00 |
| 14.08.2025 | 26,45 | 26,70 | 26,30 | 26,70 | 1,14% | 1.036,00 |
| 13.08.2025 | 26,60 | 26,60 | 26,25 | 26,40 | 0,00% | 2.539,00 |
| 12.08.2025 | 27,10 | 27,25 | 26,30 | 26,40 | -2,40% | 5.716,00 |
| 11.08.2025 | 28,25 | 28,35 | 26,95 | 27,05 | -4,59% | 6.114,00 |
| 08.08.2025 | 27,35 | 28,35 | 27,30 | 28,35 | 4,23% | 5.483,00 |
| 07.08.2025 | 25,50 | 28,45 | 25,25 | 27,20 | 11,02% | 16.466,00 |
| 06.08.2025 | 24,45 | 24,80 | 24,45 | 24,50 | 1,24% | 1.396,00 |
| 05.08.2025 | 24,75 | 24,75 | 24,20 | 24,20 | -1,63% | 954,00 |
| 04.08.2025 | 24,25 | 24,65 | 24,25 | 24,60 | 2,71% | 1.050,00 |
| 01.08.2025 | 24,45 | 24,45 | 23,95 | 23,95 | -2,44% | 3.446,00 |
| 31.07.2025 | 25,85 | 25,85 | 24,50 | 24,55 | -4,47% | 4.339,00 |
| 30.07.2025 | 25,45 | 25,70 | 25,45 | 25,70 | 0,39% | 1.666,00 |
| 29.07.2025 | 25,85 | 26,00 | 25,45 | 25,60 | -0,97% | 1.469,00 |
| 28.07.2025 | 26,65 | 26,70 | 25,85 | 25,85 | -2,64% | 2.023,00 |
| 25.07.2025 | 25,95 | 26,55 | 25,45 | 26,55 | 0,57% | 1.269,00 |