46,000€
1,32%
Echtzeit-Aktienkurs Lanson-BCC
Bid:
Ask:
Aktienkurse zur Lanson-BCC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 46,55 | 46,80 | 46,45 | 46,80 | 0,97% | - |
| 15.05.2024 | 46,55 | 46,55 | 46,20 | 46,35 | 0,43% | - |
| 14.05.2024 | 45,70 | 46,65 | 45,70 | 46,15 | -0,65% | - |
| 13.05.2024 | 46,85 | 46,85 | 45,75 | 46,45 | -0,85% | - |
| 10.05.2024 | 46,40 | 47,00 | 45,95 | 46,85 | 1,19% | - |
| 09.05.2024 | 45,00 | 46,40 | 44,45 | 46,30 | 1,09% | - |
| 08.05.2024 | 44,20 | 45,80 | 44,20 | 45,80 | 1,22% | - |
| 07.05.2024 | 43,95 | 45,25 | 43,95 | 45,25 | 2,84% | - |
| 06.05.2024 | 43,70 | 44,45 | 43,50 | 44,00 | -0,90% | - |
| 03.05.2024 | 43,30 | 44,40 | 43,30 | 44,40 | 0,57% | - |
| 02.05.2024 | 43,30 | 44,60 | 43,30 | 44,15 | -1,89% | - |
| 30.04.2024 | 44,85 | 45,05 | 44,85 | 45,00 | 0,67% | - |
| 29.04.2024 | 44,85 | 44,85 | 44,10 | 44,70 | -0,22% | - |
| 26.04.2024 | 44,75 | 45,05 | 44,70 | 44,80 | 0,11% | - |
| 25.04.2024 | 44,10 | 44,95 | 44,10 | 44,75 | -0,67% | - |
| 24.04.2024 | 44,85 | 45,05 | 44,85 | 45,05 | 0,45% | - |
| 23.04.2024 | 44,95 | 44,95 | 44,60 | 44,85 | -0,22% | - |
| 22.04.2024 | 44,20 | 45,15 | 44,20 | 44,95 | 0,00% | - |
| 19.04.2024 | 44,90 | 45,40 | 44,75 | 44,95 | 0,00% | - |
| 18.04.2024 | 44,20 | 45,00 | 44,20 | 44,95 | 0,00% | - |
| 17.04.2024 | 43,90 | 45,10 | 43,90 | 44,95 | 0,33% | - |
| 16.04.2024 | 45,00 | 45,00 | 44,80 | 44,80 | -0,67% | - |
| 15.04.2024 | 44,10 | 45,15 | 44,10 | 45,10 | 0,00% | - |
| 12.04.2024 | 44,40 | 45,55 | 44,40 | 45,10 | -0,44% | - |
| 11.04.2024 | 45,40 | 45,40 | 44,75 | 45,30 | -0,77% | - |
| 10.04.2024 | 44,90 | 45,75 | 44,90 | 45,65 | 0,00% | - |
| 09.04.2024 | 45,40 | 45,65 | 45,20 | 45,65 | 0,66% | - |
| 08.04.2024 | 44,50 | 45,45 | 44,50 | 45,35 | -0,11% | - |
| 05.04.2024 | 45,50 | 45,55 | 45,30 | 45,40 | -0,22% | - |
| 04.04.2024 | 44,60 | 45,50 | 44,60 | 45,50 | 0,22% | - |
| 03.04.2024 | 46,05 | 46,35 | 44,95 | 45,40 | -0,66% | - |
| 02.04.2024 | 44,70 | 45,70 | 44,70 | 45,70 | 0,33% | - |
| 28.03.2024 | 44,70 | 45,70 | 44,70 | 45,55 | 0,00% | - |
| 27.03.2024 | 44,50 | 45,85 | 44,50 | 45,55 | 0,11% | - |
| 26.03.2024 | 45,75 | 45,95 | 45,45 | 45,50 | -0,55% | - |
| 25.03.2024 | 43,70 | 46,20 | 43,70 | 45,75 | 2,92% | - |
| 22.03.2024 | 43,60 | 44,50 | 43,60 | 44,45 | 0,00% | - |
| 21.03.2024 | 43,30 | 44,65 | 43,30 | 44,45 | 2,42% | - |
| 20.03.2024 | 43,75 | 44,30 | 43,40 | 43,40 | -0,80% | - |
| 19.03.2024 | 42,10 | 43,75 | 42,10 | 43,75 | 1,39% | - |
| 18.03.2024 | 40,50 | 43,50 | 40,50 | 43,15 | 4,61% | - |
| 15.03.2024 | 40,35 | 41,25 | 40,25 | 41,25 | 2,23% | - |
| 14.03.2024 | 39,70 | 40,80 | 39,70 | 40,35 | -0,62% | - |
| 13.03.2024 | 39,20 | 40,90 | 39,20 | 40,60 | 1,37% | - |
| 12.03.2024 | 39,70 | 40,85 | 39,70 | 40,05 | -1,35% | - |
| 11.03.2024 | 40,40 | 41,25 | 40,40 | 40,60 | -1,58% | - |
| 08.03.2024 | 43,20 | 44,05 | 41,20 | 41,25 | -6,36% | - |
| 07.03.2024 | 43,75 | 44,40 | 43,65 | 44,05 | 0,69% | - |
| 06.03.2024 | 43,25 | 43,75 | 42,80 | 43,75 | 1,16% | - |
| 05.03.2024 | 42,50 | 43,50 | 42,50 | 43,25 | -0,35% | - |
| 04.03.2024 | 43,05 | 43,65 | 42,95 | 43,40 | 0,81% | - |
| 01.03.2024 | 42,10 | 43,35 | 42,10 | 43,05 | 0,35% | - |
| 29.02.2024 | 42,20 | 43,60 | 42,20 | 42,90 | -0,35% | - |
| 28.02.2024 | 42,40 | 43,15 | 42,40 | 43,05 | -0,23% | - |
| 27.02.2024 | 42,20 | 43,20 | 42,20 | 43,15 | 0,35% | - |
| 26.02.2024 | 43,05 | 43,05 | 42,70 | 43,00 | -0,12% | - |
| 23.02.2024 | 42,25 | 43,05 | 42,20 | 43,05 | 1,89% | - |
| 22.02.2024 | 39,70 | 42,75 | 39,70 | 42,25 | 3,68% | - |
| 21.02.2024 | 39,40 | 40,80 | 39,40 | 40,75 | 1,24% | - |
| 20.02.2024 | 39,50 | 40,90 | 39,50 | 40,25 | 0,00% | - |
| 19.02.2024 | 40,40 | 41,25 | 40,25 | 40,25 | -2,42% | - |
| 16.02.2024 | 40,70 | 41,45 | 40,65 | 41,25 | -0,48% | - |
| 15.02.2024 | 41,40 | 41,45 | 41,35 | 41,45 | 0,12% | - |
| 14.02.2024 | 40,40 | 41,45 | 40,40 | 41,40 | 0,49% | - |
| 13.02.2024 | 39,80 | 41,35 | 39,80 | 41,20 | 1,10% | - |
| 12.02.2024 | 40,10 | 41,05 | 40,10 | 40,75 | -0,73% | - |
| 09.02.2024 | 39,40 | 41,10 | 39,40 | 41,05 | 2,37% | - |
| 08.02.2024 | 40,10 | 40,10 | 40,10 | 40,10 | 0,00% | - |
| 07.02.2024 | 40,20 | 40,20 | 40,10 | 40,10 | -0,25% | - |
| 06.02.2024 | 40,55 | 40,55 | 40,20 | 40,20 | -0,86% | - |
| 05.02.2024 | 40,85 | 40,95 | 40,55 | 40,55 | -0,73% | - |
| 02.02.2024 | 40,85 | 40,95 | 40,80 | 40,85 | 0,00% | - |
| 01.02.2024 | 40,60 | 40,95 | 40,60 | 40,85 | 0,62% | - |
| 31.01.2024 | 40,10 | 40,80 | 39,05 | 40,60 | 1,25% | - |
| 30.01.2024 | 39,50 | 40,65 | 39,50 | 40,10 | -0,99% | - |
| 29.01.2024 | 39,60 | 40,80 | 39,60 | 40,50 | -0,37% | - |
| 26.01.2024 | 40,50 | 40,90 | 40,15 | 40,65 | 0,37% | - |
| 25.01.2024 | 39,70 | 40,55 | 39,70 | 40,50 | -0,12% | - |
| 24.01.2024 | 39,40 | 40,55 | 39,40 | 40,55 | 0,75% | - |
| 23.01.2024 | 39,30 | 40,25 | 39,30 | 40,25 | 0,37% | - |
| 22.01.2024 | 40,20 | 40,20 | 40,00 | 40,10 | -0,25% | - |
| 19.01.2024 | 39,60 | 40,80 | 39,60 | 40,20 | -0,99% | - |
| 18.01.2024 | 41,40 | 41,40 | 40,40 | 40,60 | -1,93% | - |
| 17.01.2024 | 41,65 | 41,70 | 41,35 | 41,40 | -0,60% | - |
| 16.01.2024 | 41,00 | 41,80 | 41,00 | 41,65 | -0,36% | - |
| 15.01.2024 | 40,90 | 41,90 | 40,90 | 41,80 | 0,12% | - |
| 12.01.2024 | 41,45 | 41,95 | 40,80 | 41,75 | 0,72% | - |
| 11.01.2024 | 40,30 | 41,45 | 40,30 | 41,45 | 0,73% | - |
| 10.01.2024 | 39,80 | 41,30 | 39,80 | 41,15 | 0,73% | - |
| 09.01.2024 | 39,80 | 40,95 | 39,80 | 40,85 | 0,49% | - |
| 08.01.2024 | 39,40 | 40,85 | 39,40 | 40,65 | 0,87% | - |
| 05.01.2024 | 39,30 | 40,40 | 39,30 | 40,30 | 0,88% | - |
| 04.01.2024 | 39,40 | 40,40 | 39,40 | 39,95 | -1,11% | - |
| 03.01.2024 | 40,20 | 41,05 | 40,20 | 40,40 | -1,34% | - |
| 02.01.2024 | 40,10 | 41,10 | 40,10 | 40,95 | -0,12% | - |
| 29.12.2023 | 40,20 | 41,10 | 40,20 | 41,00 | 0,12% | - |
| 28.12.2023 | 39,80 | 40,95 | 39,80 | 40,95 | 0,74% | - |
| 27.12.2023 | 39,50 | 41,15 | 39,50 | 40,65 | -0,37% | - |
| 22.12.2023 | 40,60 | 41,35 | 40,50 | 40,80 | -1,21% | - |
| 21.12.2023 | 41,05 | 41,40 | 41,05 | 41,30 | 0,61% | - |