11,280€
-0,88%
Echtzeit-Aktienkurs LENZING AG
Bid:
Ask:
Aktienkurse zur LENZING AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,40 | 11,56 | 11,22 | 11,34 | -0,35% | 6.239,00 |
| 11.11.2026 | 11,36 | 11,38 | 11,20 | 11,38 | 0,00% | 3.025,00 |
| 10.11.2026 | 11,84 | 11,88 | 11,30 | 11,38 | -3,72% | 7.263,00 |
| 09.11.2026 | 11,94 | 12,00 | 11,68 | 11,82 | -0,67% | 6.638,00 |
| 06.11.2026 | 12,14 | 12,28 | 11,76 | 11,90 | -1,33% | 13.196,00 |
| 05.11.2026 | 11,62 | 12,38 | 11,50 | 12,06 | 3,79% | 20.045,00 |
| 04.11.2026 | 11,08 | 12,02 | 11,08 | 11,62 | 4,87% | 16.857,00 |
| 03.11.2026 | 11,04 | 11,14 | 10,82 | 11,08 | 1,09% | 2.887,00 |
| 02.11.2026 | 10,82 | 11,20 | 10,60 | 10,96 | 1,48% | 6.893,00 |
| 30.10.2026 | 11,06 | 11,20 | 10,70 | 10,80 | -2,70% | 5.904,00 |
| 29.10.2026 | 10,66 | 11,28 | 10,56 | 11,10 | 3,93% | 10.547,00 |
| 28.10.2026 | 9,92 | 10,68 | 9,92 | 10,68 | 7,77% | 8.447,00 |
| 27.10.2026 | 10,38 | 10,56 | 9,88 | 9,91 | -4,71% | 13.778,00 |
| 26.10.2026 | 10,46 | 10,48 | 10,20 | 10,40 | 0,39% | 12.017,00 |
| 23.10.2026 | 10,52 | 10,70 | 10,30 | 10,36 | -2,08% | 10.396,00 |
| 22.10.2026 | 10,62 | 10,72 | 10,32 | 10,58 | -2,22% | 44.814,00 |
| 21.10.2026 | 10,40 | 11,12 | 9,87 | 10,82 | 2,66% | 30.606,00 |
| 20.10.2026 | 10,52 | 10,68 | 10,50 | 10,54 | 0,19% | 22.767,00 |
| 19.10.2026 | 10,92 | 11,04 | 10,50 | 10,52 | -1,68% | 17.683,00 |
| 16.10.2026 | 11,12 | 11,20 | 10,70 | 10,70 | -2,55% | 16.363,00 |
| 15.10.2026 | 11,04 | 11,32 | 10,84 | 10,98 | -1,08% | 7.687,00 |
| 14.10.2026 | 10,84 | 11,24 | 10,50 | 11,10 | 2,59% | 22.210,00 |
| 13.10.2026 | 11,44 | 11,90 | 10,26 | 10,82 | -5,25% | 54.125,00 |
| 12.10.2026 | 10,74 | 11,96 | 10,60 | 11,42 | 6,73% | 22.460,00 |
| 09.10.2026 | 10,70 | 11,10 | 10,44 | 10,70 | 0,19% | 25.788,00 |
| 08.10.2026 | 12,54 | 12,56 | 10,36 | 10,68 | -15,24% | 47.450,00 |
| 07.10.2026 | 12,86 | 12,92 | 11,36 | 12,60 | -2,17% | 17.696,00 |
| 06.10.2026 | 13,76 | 13,82 | 12,88 | 12,88 | -6,67% | 8.974,00 |
| 05.10.2026 | 14,00 | 14,60 | 13,66 | 13,80 | -1,29% | 27.297,00 |
| 02.10.2026 | 14,18 | 14,50 | 13,68 | 13,98 | -2,00% | 39.426,00 |
| 01.10.2026 | 15,29 | 15,29 | 13,16 | 14,27 | -6,44% | 38.616,00 |
| 30.09.2026 | 15,14 | 15,40 | 15,14 | 15,25 | 0,49% | 856,00 |
| 29.09.2026 | 15,40 | 15,40 | 15,06 | 15,17 | -0,73% | 1.340,00 |
| 28.09.2026 | 15,21 | 15,32 | 15,21 | 15,29 | 0,24% | 171,00 |
| 25.09.2026 | 15,36 | 15,47 | 15,25 | 15,25 | -1,43% | 1.833,00 |
| 24.09.2026 | 15,62 | 15,69 | 15,36 | 15,47 | -0,95% | 1.129,00 |
| 23.09.2026 | 15,58 | 15,62 | 15,40 | 15,62 | 0,24% | 632,00 |
| 22.09.2026 | 15,36 | 15,62 | 15,36 | 15,58 | 1,68% | 1.598,00 |
| 21.09.2026 | 15,10 | 15,51 | 15,10 | 15,32 | 1,72% | 4.810,00 |
| 18.09.2026 | 15,47 | 15,47 | 15,06 | 15,06 | -2,86% | 2.527,00 |
| 17.09.2026 | 15,51 | 15,54 | 15,32 | 15,51 | -0,47% | 1.309,00 |
| 16.09.2026 | 15,73 | 15,80 | 15,32 | 15,58 | -0,24% | 3.138,00 |
| 15.09.2026 | 15,77 | 15,80 | 15,40 | 15,62 | -0,94% | 4.139,00 |
| 14.09.2026 | 16,21 | 16,21 | 15,58 | 15,77 | -3,18% | 3.700,00 |
| 11.09.2026 | 16,50 | 16,84 | 16,25 | 16,28 | -2,43% | 1.852,00 |
| 10.09.2026 | 16,65 | 16,76 | 16,47 | 16,69 | 0,22% | 907,00 |
| 09.09.2026 | 16,69 | 16,91 | 16,65 | 16,65 | -0,22% | 511,00 |
| 08.09.2026 | 16,91 | 16,91 | 16,69 | 16,69 | -0,65% | 369,00 |
| 07.09.2026 | 16,80 | 16,98 | 16,76 | 16,80 | 0,21% | 263,00 |
| 04.09.2026 | 16,61 | 16,76 | 16,61 | 16,76 | 0,89% | 367,00 |
| 03.09.2026 | 16,98 | 17,09 | 16,50 | 16,61 | -1,96% | 3.125,00 |
| 02.09.2026 | 16,95 | 16,95 | 16,80 | 16,95 | -0,22% | 1.017,00 |
| 01.09.2026 | 17,02 | 17,09 | 16,80 | 16,98 | -0,86% | 3.546,00 |
| 31.08.2026 | 17,06 | 17,24 | 17,06 | 17,13 | 0,22% | 1.309,00 |
| 28.08.2026 | 17,21 | 17,35 | 17,09 | 17,09 | 0,00% | 1.719,00 |
| 27.08.2026 | 17,13 | 17,35 | 17,09 | 17,09 | -0,86% | 1.002,00 |
| 26.08.2026 | 16,91 | 17,24 | 16,91 | 17,24 | 1,75% | 332,00 |
| 25.08.2026 | 17,80 | 17,80 | 16,87 | 16,95 | -4,57% | 2.639,00 |
| 24.08.2026 | 17,28 | 17,76 | 17,28 | 17,76 | 2,34% | 1.923,00 |
| 21.08.2026 | 17,09 | 17,39 | 17,06 | 17,35 | 1,95% | 1.019,00 |
| 20.08.2026 | 16,98 | 17,02 | 16,76 | 17,02 | -1,08% | 1.263,00 |
| 19.08.2026 | 17,02 | 17,24 | 16,87 | 17,21 | 0,22% | 575,00 |
| 18.08.2026 | 16,98 | 17,17 | 16,80 | 17,17 | 0,43% | 1.761,00 |
| 17.08.2026 | 17,06 | 17,09 | 16,76 | 17,09 | 0,43% | 2.639,00 |
| 14.08.2026 | 17,02 | 17,06 | 16,95 | 17,02 | -0,22% | 1.263,00 |
| 13.08.2026 | 17,54 | 17,54 | 17,02 | 17,06 | -2,32% | 1.483,00 |
| 12.08.2026 | 17,24 | 17,65 | 16,98 | 17,46 | 0,85% | 8.025,00 |
| 11.08.2026 | 17,46 | 17,57 | 17,21 | 17,32 | -0,64% | 700,00 |
| 10.08.2026 | 17,50 | 17,61 | 17,21 | 17,43 | -0,63% | 4.055,00 |
| 07.08.2026 | 17,80 | 17,80 | 17,50 | 17,54 | -3,26% | 1.354,00 |
| 06.08.2026 | 17,43 | 18,20 | 17,35 | 18,13 | 4,03% | 1.452,00 |
| 05.08.2026 | 18,05 | 19,38 | 17,24 | 17,43 | -3,68% | 11.757,00 |
| 04.08.2026 | 18,13 | 18,46 | 18,02 | 18,09 | 0,41% | 5.944,00 |
| 03.08.2026 | 17,43 | 18,46 | 17,32 | 18,02 | 4,28% | 8.400,00 |
| 31.07.2026 | 17,09 | 18,05 | 16,98 | 17,28 | 1,08% | 5.048,00 |
| 30.07.2026 | 16,28 | 17,50 | 15,95 | 17,09 | 4,75% | 5.602,00 |
| 29.07.2026 | 15,95 | 16,73 | 15,69 | 16,32 | 3,27% | 20.562,00 |
| 28.07.2026 | 16,95 | 16,95 | 14,52 | 15,80 | -6,95% | 51.115,00 |
| 27.07.2026 | 18,79 | 18,79 | 16,98 | 16,98 | -8,55% | 6.032,00 |
| 24.07.2026 | 18,68 | 18,68 | 18,57 | 18,57 | -0,59% | 921,00 |
| 23.07.2026 | 19,20 | 19,42 | 18,68 | 18,68 | -1,94% | 487,00 |
| 22.07.2026 | 18,90 | 19,16 | 18,83 | 19,05 | 0,78% | 4.545,00 |
| 21.07.2026 | 18,53 | 18,90 | 18,42 | 18,90 | 2,40% | 648,00 |
| 20.07.2026 | 18,83 | 18,94 | 18,46 | 18,46 | -2,72% | 60,00 |
| 17.07.2026 | 18,13 | 19,01 | 18,13 | 18,98 | 3,42% | 929,00 |
| 16.07.2026 | 18,13 | 18,42 | 18,05 | 18,35 | 0,61% | 446,00 |
| 15.07.2026 | 17,72 | 18,24 | 17,72 | 18,24 | 2,28% | 1.681,00 |
| 14.07.2026 | 17,91 | 18,17 | 17,83 | 17,83 | -1,03% | 252,00 |
| 13.07.2026 | 17,98 | 18,17 | 17,76 | 18,02 | -0,41% | 681,00 |
| 10.07.2026 | 18,20 | 18,35 | 18,09 | 18,09 | -0,81% | 748,00 |
| 09.07.2026 | 18,53 | 18,53 | 18,09 | 18,24 | -1,60% | 1.261,00 |
| 08.07.2026 | 18,31 | 18,53 | 18,17 | 18,53 | 0,20% | 580,00 |
| 07.07.2026 | 18,68 | 18,79 | 18,24 | 18,50 | -0,60% | 5.401,00 |
| 06.07.2026 | 18,94 | 18,94 | 18,42 | 18,61 | -2,70% | 5.530,00 |
| 03.07.2026 | 18,64 | 19,16 | 18,42 | 19,12 | 2,57% | 4.649,00 |
| 02.07.2026 | 18,24 | 18,64 | 18,20 | 18,64 | 1,61% | 1.554,00 |
| 01.07.2026 | 17,83 | 18,61 | 17,72 | 18,35 | 2,47% | 5.568,00 |
| 30.06.2026 | 18,20 | 18,20 | 17,87 | 17,91 | 0,00% | 2.316,00 |
| 29.06.2026 | 18,46 | 18,46 | 17,83 | 17,91 | -3,00% | 3.537,00 |
| 26.06.2026 | 18,53 | 18,57 | 18,05 | 18,46 | -0,80% | 4.138,00 |