31,175€
0,48%
Echtzeit-Aktienkurs Lenzing AG
Bid:
Ask:
Aktienkurse zur Lenzing AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 31,03 | 31,40 | 31,03 | 31,18 | 0,48% | 2.316,00 |
| 22.04.2024 | 29,68 | 31,18 | 29,68 | 31,03 | 4,55% | 887,00 |
| 19.04.2024 | 29,95 | 30,23 | 28,98 | 29,68 | -1,82% | 640,00 |
| 18.04.2024 | 29,65 | 30,48 | 29,38 | 30,23 | 2,03% | 503,00 |
| 17.04.2024 | 30,00 | 30,48 | 29,28 | 29,63 | -1,25% | 450,00 |
| 16.04.2024 | 31,88 | 32,23 | 29,85 | 30,00 | -5,81% | 50,00 |
| 15.04.2024 | 30,68 | 32,60 | 30,50 | 31,85 | 4,34% | 66,00 |
| 12.04.2024 | 31,70 | 31,83 | 30,40 | 30,53 | -3,71% | 254,00 |
| 11.04.2024 | 34,03 | 34,33 | 31,08 | 31,70 | -6,70% | 745,00 |
| 10.04.2024 | 34,33 | 34,65 | 33,28 | 33,98 | -1,02% | 718,00 |
| 09.04.2024 | 33,33 | 34,33 | 33,05 | 34,33 | 3,00% | 422,00 |
| 08.04.2024 | 33,30 | 33,68 | 32,70 | 33,33 | 0,15% | 216,00 |
| 05.04.2024 | 33,28 | 33,88 | 32,85 | 33,28 | 0,00% | 853,00 |
| 04.04.2024 | 33,28 | 34,08 | 32,75 | 33,28 | -0,08% | 511,00 |
| 03.04.2024 | 32,03 | 33,33 | 31,85 | 33,30 | 3,98% | 545,00 |
| 02.04.2024 | 32,03 | 32,98 | 31,93 | 32,03 | 0,00% | 1.347,00 |
| 28.03.2024 | 32,00 | 32,48 | 31,60 | 32,03 | 0,08% | 282,00 |
| 27.03.2024 | 30,95 | 32,18 | 30,95 | 32,00 | 3,39% | 256,00 |
| 26.03.2024 | 30,83 | 31,23 | 30,48 | 30,95 | 0,24% | 23,00 |
| 25.03.2024 | 31,30 | 31,98 | 30,60 | 30,88 | -1,36% | 539,00 |
| 22.03.2024 | 30,23 | 31,38 | 30,15 | 31,30 | 3,56% | 1.798,00 |
| 21.03.2024 | 29,18 | 30,73 | 29,18 | 30,23 | 3,42% | 138,00 |
| 20.03.2024 | 26,80 | 29,95 | 26,58 | 29,23 | 8,85% | 4.939,00 |
| 19.03.2024 | 24,98 | 26,88 | 24,85 | 26,85 | 7,51% | 2.477,00 |
| 18.03.2024 | 26,45 | 27,35 | 24,60 | 24,98 | -5,58% | 2.925,00 |
| 15.03.2024 | 30,00 | 30,30 | 25,78 | 26,45 | -11,83% | 6.388,00 |
| 14.03.2024 | 29,85 | 30,48 | 29,33 | 30,00 | 0,50% | 707,00 |
| 13.03.2024 | 29,30 | 30,43 | 28,85 | 29,85 | 1,88% | 111,00 |
| 12.03.2024 | 29,55 | 30,20 | 29,03 | 29,30 | -0,85% | 1.337,00 |
| 11.03.2024 | 28,70 | 29,93 | 28,65 | 29,55 | 2,96% | 96,00 |
| 08.03.2024 | 29,00 | 29,35 | 28,68 | 28,70 | -1,03% | 66,00 |
| 07.03.2024 | 28,50 | 29,20 | 28,30 | 29,00 | 1,75% | 330,00 |
| 06.03.2024 | 27,98 | 29,25 | 27,98 | 28,50 | 1,69% | 439,00 |
| 05.03.2024 | 28,90 | 28,93 | 27,80 | 28,03 | -3,11% | 1.003,00 |
| 04.03.2024 | 29,83 | 29,85 | 28,83 | 28,93 | -3,02% | 1.144,00 |
| 01.03.2024 | 29,43 | 29,90 | 28,93 | 29,83 | 1,36% | 767,00 |
| 29.02.2024 | 29,78 | 29,90 | 28,83 | 29,43 | -1,09% | 162,00 |
| 28.02.2024 | 30,33 | 30,93 | 29,55 | 29,75 | -1,90% | 27,00 |
| 27.02.2024 | 29,63 | 30,58 | 29,58 | 30,33 | 2,10% | 28,00 |
| 26.02.2024 | 30,48 | 30,80 | 29,58 | 29,70 | -2,46% | 60,00 |
| 23.02.2024 | 30,68 | 30,78 | 30,03 | 30,45 | -0,73% | 162,00 |
| 22.02.2024 | 30,73 | 31,85 | 30,28 | 30,68 | -0,16% | 2.150,00 |
| 21.02.2024 | 30,93 | 31,05 | 30,35 | 30,73 | -0,65% | 194,00 |
| 20.02.2024 | 31,05 | 31,23 | 30,58 | 30,93 | -0,40% | 1.000,00 |
| 19.02.2024 | 31,25 | 31,38 | 30,30 | 31,05 | -0,64% | 370,00 |
| 16.02.2024 | 31,08 | 31,40 | 30,60 | 31,25 | 0,48% | 331,00 |
| 15.02.2024 | 30,00 | 31,18 | 29,80 | 31,10 | 3,49% | 908,00 |
| 14.02.2024 | 29,25 | 30,05 | 28,90 | 30,05 | 2,74% | 439,00 |
| 13.02.2024 | 29,93 | 30,35 | 29,20 | 29,25 | -2,17% | 1.438,00 |
| 12.02.2024 | 28,38 | 30,10 | 28,28 | 29,90 | 5,37% | 442,00 |
| 09.02.2024 | 29,58 | 30,00 | 28,13 | 28,38 | -4,06% | 1.496,00 |
| 08.02.2024 | 30,25 | 30,38 | 29,58 | 29,58 | -2,23% | 282,00 |
| 07.02.2024 | 30,45 | 30,60 | 30,13 | 30,25 | -0,66% | 690,00 |
| 06.02.2024 | 29,95 | 30,55 | 29,53 | 30,45 | 1,84% | 663,00 |
| 05.02.2024 | 30,28 | 30,55 | 29,63 | 29,90 | -1,08% | 1.120,00 |
| 02.02.2024 | 30,48 | 31,00 | 30,08 | 30,23 | -1,14% | - |
| 01.02.2024 | 31,08 | 31,13 | 30,15 | 30,58 | -1,61% | 2,00 |
| 31.01.2024 | 30,45 | 31,18 | 30,10 | 31,08 | 2,05% | 33,00 |
| 30.01.2024 | 31,05 | 31,45 | 30,35 | 30,45 | -1,77% | - |
| 29.01.2024 | 30,83 | 31,18 | 30,38 | 31,00 | 0,40% | - |
| 26.01.2024 | 30,38 | 30,93 | 30,15 | 30,88 | 1,48% | 450,00 |
| 25.01.2024 | 31,50 | 31,50 | 30,10 | 30,43 | -3,41% | 33,00 |
| 24.01.2024 | 31,50 | 32,55 | 31,20 | 31,50 | 0,00% | 1.600,00 |
| 23.01.2024 | 29,85 | 31,50 | 29,85 | 31,50 | 5,53% | 1.528,00 |
| 22.01.2024 | 30,13 | 30,63 | 29,75 | 29,85 | -0,83% | 1.571,00 |
| 19.01.2024 | 30,25 | 30,60 | 29,63 | 30,10 | -0,58% | 1.261,00 |
| 18.01.2024 | 30,50 | 30,65 | 29,68 | 30,28 | -0,74% | 953,00 |
| 17.01.2024 | 31,80 | 31,80 | 29,75 | 30,50 | -4,24% | 848,00 |
| 16.01.2024 | 32,78 | 32,78 | 31,50 | 31,85 | -2,82% | 663,00 |
| 15.01.2024 | 33,30 | 33,50 | 32,53 | 32,78 | -1,28% | 1.828,00 |
| 12.01.2024 | 33,78 | 33,95 | 32,85 | 33,20 | -1,70% | 1.043,00 |
| 11.01.2024 | 33,90 | 34,48 | 33,53 | 33,78 | -0,37% | 2.234,00 |
| 10.01.2024 | 34,60 | 34,93 | 33,58 | 33,90 | -2,02% | 1.787,00 |
| 09.01.2024 | 35,20 | 35,23 | 34,45 | 34,60 | -1,70% | 1.021,00 |
| 08.01.2024 | 34,95 | 35,30 | 34,28 | 35,20 | 0,64% | 666,00 |
| 05.01.2024 | 34,60 | 35,05 | 34,13 | 34,98 | 0,94% | 767,00 |
| 04.01.2024 | 34,30 | 35,03 | 33,75 | 34,65 | 1,02% | 994,00 |
| 03.01.2024 | 35,43 | 35,58 | 33,65 | 34,30 | -3,24% | 1.608,00 |
| 02.01.2024 | 35,63 | 36,35 | 35,30 | 35,45 | -0,49% | 1.601,00 |
| 29.12.2023 | 34,95 | 35,68 | 34,35 | 35,63 | 1,93% | 1.075,00 |
| 28.12.2023 | 36,15 | 36,23 | 34,28 | 34,95 | -3,39% | 723,00 |
| 27.12.2023 | 36,43 | 36,98 | 35,90 | 36,18 | -0,28% | 871,00 |
| 22.12.2023 | 36,80 | 36,88 | 35,65 | 36,28 | -1,43% | 1.461,00 |
| 21.12.2023 | 36,60 | 36,83 | 35,85 | 36,80 | 0,48% | 333,00 |
| 20.12.2023 | 37,50 | 37,63 | 36,33 | 36,63 | -2,33% | 1.534,00 |
| 19.12.2023 | 37,18 | 37,85 | 36,13 | 37,50 | 0,87% | 1.734,00 |
| 18.12.2023 | 36,53 | 37,20 | 36,18 | 37,18 | 1,78% | 1.559,00 |
| 15.12.2023 | 36,30 | 37,18 | 36,18 | 36,53 | 0,90% | 1.456,00 |
| 14.12.2023 | 33,60 | 37,25 | 33,60 | 36,20 | 7,74% | 7.882,00 |
| 13.12.2023 | 33,53 | 34,38 | 33,18 | 33,60 | 0,15% | 204,00 |
| 12.12.2023 | 33,58 | 34,30 | 32,48 | 33,55 | -0,07% | 1.029,00 |
| 11.12.2023 | 34,28 | 34,33 | 33,03 | 33,58 | -2,04% | 525,00 |
| 08.12.2023 | 34,40 | 34,58 | 33,38 | 34,28 | -0,22% | 1.270,00 |
| 07.12.2023 | 33,40 | 34,73 | 33,38 | 34,35 | 2,84% | 143,00 |
| 06.12.2023 | 34,13 | 34,25 | 33,05 | 33,40 | -1,91% | 2.298,00 |
| 05.12.2023 | 34,15 | 34,38 | 33,58 | 34,05 | -0,29% | 150,00 |
| 04.12.2023 | 33,75 | 35,33 | 33,75 | 34,15 | 1,04% | 1.225,00 |
| 01.12.2023 | 35,08 | 40,08 | 33,73 | 33,80 | -3,50% | 584,00 |
| 30.11.2023 | 35,20 | 35,25 | 34,18 | 35,03 | -0,36% | 227,00 |
| 29.11.2023 | 35,30 | 36,03 | 34,93 | 35,15 | -0,42% | 2.094,00 |