46,550€
-0,11%
Echtzeit-Aktienkurs Lanson-BCC
Bid:
Ask:
Aktienkurse zur Lanson-BCC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 46,55 | 46,55 | 46,20 | 46,35 | -0,54% | - |
| 14.05.2024 | 46,50 | 46,60 | 45,70 | 46,60 | 0,00% | 301,00 |
| 13.05.2024 | 46,50 | 46,60 | 45,30 | 46,60 | -0,85% | 1.655,00 |
| 10.05.2024 | 46,10 | 47,00 | 46,00 | 47,00 | 2,17% | 1.256,00 |
| 09.05.2024 | 45,80 | 46,70 | 45,70 | 46,00 | 0,66% | 1.582,00 |
| 08.05.2024 | 45,60 | 45,70 | 45,20 | 45,70 | 0,22% | 544,00 |
| 07.05.2024 | 44,30 | 45,60 | 44,00 | 45,60 | 3,17% | 1.216,00 |
| 06.05.2024 | 44,00 | 44,70 | 43,80 | 44,20 | -0,67% | 550,00 |
| 03.05.2024 | 44,50 | 44,50 | 44,30 | 44,50 | 0,45% | 144,00 |
| 02.05.2024 | 44,30 | 44,80 | 44,00 | 44,30 | -0,89% | 1.386,00 |
| 30.04.2024 | 45,00 | 45,20 | 44,70 | 44,70 | -0,89% | 144,00 |
| 29.04.2024 | 45,30 | 45,30 | 44,60 | 45,10 | 1,12% | 292,00 |
| 26.04.2024 | 44,90 | 45,10 | 44,60 | 44,60 | -0,67% | 223,00 |
| 25.04.2024 | 44,80 | 45,00 | 44,20 | 44,90 | 0,00% | 254,00 |
| 24.04.2024 | 44,80 | 45,10 | 44,80 | 44,90 | 0,45% | 248,00 |
| 23.04.2024 | 44,70 | 45,10 | 44,40 | 44,70 | -0,22% | 487,00 |
| 22.04.2024 | 44,90 | 45,20 | 44,80 | 44,80 | -0,44% | 305,00 |
| 19.04.2024 | 45,30 | 45,40 | 44,90 | 45,00 | -0,44% | 657,00 |
| 18.04.2024 | 45,00 | 45,20 | 44,50 | 45,20 | 0,44% | 213,00 |
| 17.04.2024 | 45,20 | 45,20 | 44,90 | 45,00 | 0,00% | 123,00 |
| 16.04.2024 | 45,20 | 45,20 | 44,50 | 45,00 | -0,66% | 467,00 |
| 15.04.2024 | 44,80 | 45,30 | 44,80 | 45,30 | 1,12% | 107,00 |
| 12.04.2024 | 45,30 | 45,70 | 44,70 | 44,80 | -1,54% | 789,00 |
| 11.04.2024 | 45,20 | 45,50 | 44,10 | 45,50 | -0,22% | 1.934,00 |
| 10.04.2024 | 45,60 | 45,60 | 45,10 | 45,60 | 0,00% | 800,00 |
| 09.04.2024 | 45,40 | 45,80 | 45,30 | 45,60 | 0,44% | 830,00 |
| 08.04.2024 | 45,50 | 45,60 | 45,20 | 45,40 | -0,44% | 481,00 |
| 05.04.2024 | 45,60 | 45,60 | 45,30 | 45,60 | 0,00% | 262,00 |
| 04.04.2024 | 45,10 | 45,60 | 45,10 | 45,60 | 1,33% | 545,00 |
| 03.04.2024 | 46,10 | 46,60 | 44,90 | 45,00 | -2,60% | 2.115,00 |
| 02.04.2024 | 45,50 | 46,20 | 45,50 | 46,20 | 1,76% | 250,00 |
| 28.03.2024 | 45,60 | 45,70 | 45,20 | 45,40 | -0,44% | 524,00 |
| 27.03.2024 | 45,60 | 46,00 | 45,20 | 45,60 | 0,88% | 818,00 |
| 26.03.2024 | 45,90 | 45,90 | 45,20 | 45,20 | -1,74% | 682,00 |
| 25.03.2024 | 44,70 | 46,40 | 44,50 | 46,00 | 3,37% | 2.442,00 |
| 22.03.2024 | 44,30 | 44,50 | 44,30 | 44,50 | -0,45% | 445,00 |
| 21.03.2024 | 44,50 | 44,80 | 44,00 | 44,70 | 1,36% | 769,00 |
| 20.03.2024 | 43,80 | 44,50 | 43,80 | 44,10 | 0,68% | 1.201,00 |
| 19.03.2024 | 43,50 | 43,80 | 43,20 | 43,80 | 0,69% | 820,00 |
| 18.03.2024 | 43,00 | 43,50 | 42,20 | 43,50 | 5,33% | 4.740,00 |
| 15.03.2024 | 40,30 | 41,30 | 40,10 | 41,30 | 1,72% | 918,00 |
| 14.03.2024 | 40,70 | 40,70 | 39,80 | 40,60 | -0,49% | 1.201,00 |
| 13.03.2024 | 40,00 | 40,80 | 40,00 | 40,80 | 2,51% | 405,00 |
| 12.03.2024 | 41,00 | 41,00 | 39,80 | 39,80 | -1,73% | 5.461,00 |
| 11.03.2024 | 41,10 | 41,10 | 40,50 | 40,50 | -1,46% | 1.124,00 |
| 08.03.2024 | 43,80 | 43,80 | 41,10 | 41,10 | -6,16% | 2.303,00 |
| 07.03.2024 | 43,80 | 44,50 | 43,80 | 43,80 | 0,00% | 696,00 |
| 06.03.2024 | 43,00 | 43,80 | 42,70 | 43,80 | 1,86% | 488,00 |
| 05.03.2024 | 43,40 | 43,40 | 43,00 | 43,00 | -0,46% | 119,00 |
| 04.03.2024 | 43,20 | 43,50 | 42,90 | 43,20 | 1,17% | 642,00 |
| 01.03.2024 | 43,50 | 43,50 | 42,70 | 42,70 | -0,23% | 723,00 |
| 29.02.2024 | 43,40 | 43,50 | 42,80 | 42,80 | -0,23% | 1.123,00 |
| 28.02.2024 | 43,20 | 43,20 | 42,70 | 42,90 | -0,46% | 486,00 |
| 27.02.2024 | 43,10 | 43,20 | 42,70 | 43,10 | 0,70% | 496,00 |
| 26.02.2024 | 43,10 | 43,10 | 42,50 | 42,80 | -0,70% | 484,00 |
| 23.02.2024 | 42,20 | 43,10 | 42,10 | 43,10 | 1,89% | 1.017,00 |
| 22.02.2024 | 41,10 | 42,50 | 40,90 | 42,30 | 2,92% | 1.598,00 |
| 21.02.2024 | 40,20 | 41,10 | 40,20 | 41,10 | 2,49% | 310,00 |
| 20.02.2024 | 40,60 | 41,00 | 40,10 | 40,10 | -0,74% | 661,00 |
| 19.02.2024 | 40,60 | 41,00 | 40,20 | 40,40 | -2,42% | 703,00 |
| 16.02.2024 | 41,50 | 41,50 | 40,20 | 41,40 | 0,00% | 639,00 |
| 15.02.2024 | 41,50 | 41,50 | 41,40 | 41,40 | -0,24% | 149,00 |
| 14.02.2024 | 41,40 | 41,50 | 41,20 | 41,50 | 0,48% | 191,00 |
| 13.02.2024 | 40,90 | 41,30 | 40,90 | 41,30 | 0,73% | 316,00 |
| 12.02.2024 | 41,00 | 41,30 | 40,10 | 41,00 | -0,49% | 424,00 |
| 09.02.2024 | 40,70 | 41,30 | 40,70 | 41,20 | 2,74% | 804,00 |
| 08.02.2024 | 40,10 | 40,10 | 40,10 | 40,10 | 0,25% | 77,00 |
| 07.02.2024 | 40,10 | 40,10 | 40,00 | 40,00 | -0,25% | 92,00 |
| 06.02.2024 | 40,40 | 40,40 | 40,10 | 40,10 | -0,50% | 291,00 |
| 05.02.2024 | 41,10 | 41,10 | 40,30 | 40,30 | -1,95% | 334,00 |
| 02.02.2024 | 41,10 | 41,10 | 41,10 | 41,10 | 0,98% | 1,00 |
| 01.02.2024 | 41,10 | 41,10 | 40,70 | 40,70 | -0,73% | 39,00 |
| 31.01.2024 | 39,80 | 41,00 | 39,00 | 41,00 | 2,24% | 1.418,00 |
| 30.01.2024 | 40,60 | 40,60 | 40,10 | 40,10 | -1,23% | 310,00 |
| 29.01.2024 | 40,30 | 40,60 | 40,20 | 40,60 | -0,98% | 416,00 |
| 26.01.2024 | 40,60 | 41,00 | 39,90 | 41,00 | 0,99% | 875,00 |
| 25.01.2024 | 40,50 | 40,60 | 40,50 | 40,60 | 0,25% | 11,00 |
| 24.01.2024 | 40,50 | 40,50 | 40,50 | 40,50 | 0,25% | 77,00 |
| 23.01.2024 | 39,90 | 40,40 | 39,90 | 40,40 | 1,25% | 424,00 |
| 22.01.2024 | 39,90 | 40,30 | 39,90 | 39,90 | -0,99% | 474,00 |
| 19.01.2024 | 40,90 | 40,90 | 40,00 | 40,30 | -1,47% | 445,00 |
| 18.01.2024 | 41,30 | 41,30 | 39,90 | 40,90 | -0,73% | 896,00 |
| 17.01.2024 | 41,60 | 42,00 | 41,20 | 41,20 | -0,96% | 506,00 |
| 16.01.2024 | 41,70 | 41,70 | 41,60 | 41,60 | -0,24% | 69,00 |
| 15.01.2024 | 41,70 | 41,70 | 41,60 | 41,70 | 0,24% | 70,00 |
| 12.01.2024 | 41,30 | 42,10 | 41,30 | 41,60 | 0,73% | 1.150,00 |
| 11.01.2024 | 41,50 | 41,50 | 41,30 | 41,30 | -0,48% | 441,00 |
| 10.01.2024 | 41,20 | 41,50 | 40,70 | 41,50 | 0,73% | 1.379,00 |
| 09.01.2024 | 40,90 | 41,20 | 40,40 | 41,20 | 0,98% | 315,00 |
| 08.01.2024 | 40,20 | 41,00 | 40,00 | 40,80 | 1,24% | 1.003,00 |
| 05.01.2024 | 40,10 | 40,30 | 39,90 | 40,30 | 0,75% | 161,00 |
| 04.01.2024 | 40,20 | 40,20 | 39,90 | 40,00 | -0,25% | 1.022,00 |
| 03.01.2024 | 41,10 | 41,20 | 40,10 | 40,10 | -2,20% | 422,00 |
| 02.01.2024 | 41,00 | 41,10 | 40,90 | 41,00 | 0,00% | 228,00 |
| 29.12.2023 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | 56,00 |
| 28.12.2023 | 40,50 | 41,00 | 40,50 | 41,00 | 1,23% | 69,00 |
| 27.12.2023 | 40,90 | 40,90 | 40,50 | 40,50 | -1,94% | 242,00 |
| 22.12.2023 | 41,00 | 41,40 | 40,20 | 41,30 | 0,00% | 459,00 |
| 21.12.2023 | 41,10 | 41,40 | 41,00 | 41,30 | 0,49% | 1.146,00 |
| 20.12.2023 | 40,70 | 41,10 | 40,70 | 41,10 | 0,74% | 1.628,00 |