24,600€
-1,20%
Echtzeit-Aktienkurs Lenzing AG
Bid:
Ask:
Aktienkurse zur Lenzing AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 25,00 | 25,05 | 24,58 | 24,75 | -0,60% | - |
| 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 |
| 24.07.2025 | 26,30 | 26,60 | 26,10 | 26,40 | 0,00% | 5.303,00 |
| 23.07.2025 | 26,15 | 26,40 | 25,80 | 26,40 | 3,73% | 1.111,00 |
| 22.07.2025 | 25,90 | 25,90 | 25,40 | 25,45 | -1,93% | 1.233,00 |
| 21.07.2025 | 25,75 | 26,65 | 25,60 | 25,95 | 0,58% | 5.999,00 |
| 18.07.2025 | 25,65 | 25,90 | 25,50 | 25,80 | 1,18% | 1.216,00 |
| 17.07.2025 | 25,80 | 25,80 | 25,45 | 25,50 | -0,58% | 3.557,00 |
| 16.07.2025 | 25,80 | 25,80 | 25,45 | 25,65 | -0,58% | 1.208,00 |
| 15.07.2025 | 25,65 | 25,95 | 25,60 | 25,80 | 0,39% | 1.938,00 |
| 14.07.2025 | 25,10 | 25,70 | 25,05 | 25,70 | 1,38% | 2.380,00 |
| 11.07.2025 | 25,65 | 25,70 | 25,30 | 25,35 | -2,12% | 2.520,00 |
| 10.07.2025 | 25,90 | 26,25 | 25,80 | 25,90 | 1,97% | 3.532,00 |
| 09.07.2025 | 25,10 | 25,75 | 24,85 | 25,40 | 0,99% | 4.880,00 |
| 08.07.2025 | 24,45 | 25,15 | 24,45 | 25,15 | 3,07% | 5.521,00 |
| 07.07.2025 | 24,45 | 24,85 | 24,25 | 24,40 | 0,21% | 1.799,00 |
| 04.07.2025 | 24,20 | 24,40 | 24,15 | 24,35 | -1,02% | 1.177,00 |
| 03.07.2025 | 24,70 | 25,25 | 24,60 | 24,60 | -0,40% | 4.510,00 |
| 02.07.2025 | 23,90 | 24,75 | 23,90 | 24,70 | 2,70% | 1.900,00 |
| 01.07.2025 | 24,20 | 24,20 | 23,55 | 24,05 | -1,23% | 4.657,00 |
| 30.06.2025 | 24,80 | 25,00 | 24,05 | 24,35 | -1,42% | 2.461,00 |
| 27.06.2025 | 24,35 | 24,95 | 24,35 | 24,70 | 2,07% | 3.691,00 |
| 26.06.2025 | 23,75 | 24,25 | 23,75 | 24,20 | 1,68% | 2.268,00 |
| 25.06.2025 | 24,10 | 24,25 | 23,75 | 23,80 | -1,45% | 3.927,00 |
| 24.06.2025 | 23,50 | 24,50 | 23,50 | 24,15 | 4,09% | 6.226,00 |
| 23.06.2025 | 22,55 | 23,45 | 22,50 | 23,20 | 3,34% | 10.231,00 |
| 20.06.2025 | 21,90 | 23,35 | 21,75 | 22,45 | 2,75% | 12.197,00 |
| 19.06.2025 | 22,40 | 22,55 | 21,60 | 21,85 | -2,89% | 17.109,00 |
| 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 |