24,775€
0,30%
Echtzeit-Aktienkurs Lenzing AG
Bid:
Ask:
Aktienkurse zur Lenzing AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |