30,400€
-1,94%
Echtzeit-Aktienkurs Lenzing AG
Bid:
Ask:
Aktienkurse zur Lenzing AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 30,75 | 31,03 | 30,40 | 30,55 | -0,97% | - |
| 02.05.2024 | 30,23 | 31,73 | 30,15 | 30,85 | 2,07% | - |
| 30.04.2024 | 30,75 | 30,90 | 30,20 | 30,23 | -1,71% | - |
| 29.04.2024 | 30,25 | 30,80 | 29,83 | 30,75 | 2,07% | - |
| 26.04.2024 | 30,18 | 30,63 | 29,98 | 30,13 | 0,42% | - |
| 25.04.2024 | 30,28 | 30,88 | 29,70 | 30,00 | -1,15% | - |
| 24.04.2024 | 31,53 | 31,53 | 30,28 | 30,35 | -3,65% | 24,00 |
| 23.04.2024 | 31,05 | 31,55 | 31,03 | 31,50 | 1,45% | 5,00 |
| 22.04.2024 | 29,98 | 31,45 | 29,98 | 31,05 | 4,37% | - |
| 19.04.2024 | 29,90 | 30,98 | 28,98 | 29,75 | -1,65% | - |
| 18.04.2024 | 29,73 | 30,48 | 29,38 | 30,25 | 2,20% | - |
| 17.04.2024 | 29,75 | 30,45 | 29,23 | 29,60 | -1,00% | - |
| 16.04.2024 | 32,13 | 32,13 | 29,48 | 29,90 | -7,07% | 31,00 |
| 15.04.2024 | 31,15 | 32,65 | 28,75 | 32,18 | 4,13% | - |
| 12.04.2024 | 32,00 | 32,00 | 30,68 | 30,90 | -2,98% | 300,00 |
| 11.04.2024 | 34,10 | 34,58 | 31,10 | 31,85 | -6,39% | - |
| 10.04.2024 | 34,45 | 34,65 | 33,20 | 34,03 | -0,29% | - |
| 09.04.2024 | 33,35 | 34,38 | 32,63 | 34,13 | 2,25% | 4.910,00 |
| 08.04.2024 | 33,38 | 33,65 | 32,75 | 33,38 | 0,00% | - |
| 05.04.2024 | 33,55 | 33,85 | 32,18 | 33,38 | -0,22% | - |
| 04.04.2024 | 33,43 | 33,98 | 32,75 | 33,45 | 0,38% | - |
| 03.04.2024 | 31,80 | 33,38 | 31,33 | 33,33 | 4,22% | - |
| 02.04.2024 | 32,08 | 32,95 | 31,90 | 31,98 | -0,16% | - |
| 28.03.2024 | 32,08 | 32,50 | 31,63 | 32,03 | -0,31% | - |
| 27.03.2024 | 31,08 | 32,25 | 30,93 | 32,13 | 3,63% | - |
| 26.03.2024 | 30,93 | 31,20 | 30,48 | 31,00 | 0,32% | 200,00 |
| 25.03.2024 | 31,95 | 32,05 | 30,60 | 30,90 | -1,44% | - |
| 22.03.2024 | 30,23 | 31,40 | 30,18 | 31,35 | 3,64% | - |
| 21.03.2024 | 29,33 | 30,70 | 29,18 | 30,25 | 3,60% | - |
| 20.03.2024 | 26,75 | 30,05 | 26,55 | 29,20 | 8,75% | - |
| 19.03.2024 | 25,08 | 26,90 | 24,78 | 26,85 | 7,51% | - |
| 18.03.2024 | 26,40 | 27,33 | 24,60 | 24,98 | -5,22% | 20,00 |
| 15.03.2024 | 28,65 | 29,63 | 25,95 | 26,35 | -12,39% | 520,00 |
| 14.03.2024 | 29,85 | 30,45 | 29,35 | 30,08 | 0,75% | - |
| 13.03.2024 | 29,23 | 30,48 | 28,70 | 29,85 | 2,23% | - |
| 12.03.2024 | 29,63 | 30,25 | 29,03 | 29,20 | -1,02% | - |
| 11.03.2024 | 28,95 | 29,93 | 28,85 | 29,50 | 1,81% | - |
| 08.03.2024 | 29,10 | 29,40 | 28,85 | 28,98 | -0,43% | - |
| 07.03.2024 | 28,33 | 29,88 | 28,28 | 29,10 | 2,37% | - |
| 06.03.2024 | 28,10 | 29,20 | 28,08 | 28,43 | 1,43% | - |
| 05.03.2024 | 28,93 | 29,33 | 27,80 | 28,03 | -2,86% | 1.000,00 |
| 04.03.2024 | 29,63 | 29,73 | 28,85 | 28,85 | -3,11% | - |
| 01.03.2024 | 29,45 | 29,88 | 28,93 | 29,78 | 1,19% | - |
| 29.02.2024 | 29,85 | 29,98 | 28,83 | 29,43 | -1,09% | - |
| 28.02.2024 | 30,15 | 30,93 | 29,53 | 29,75 | -1,65% | - |
| 27.02.2024 | 29,60 | 30,55 | 29,60 | 30,25 | 2,02% | - |
| 26.02.2024 | 30,43 | 30,83 | 29,63 | 29,65 | -2,79% | - |
| 23.02.2024 | 30,63 | 30,80 | 30,03 | 30,50 | -0,49% | - |
| 22.02.2024 | 30,78 | 31,85 | 30,28 | 30,65 | 0,00% | - |
| 21.02.2024 | 30,88 | 31,08 | 30,33 | 30,65 | -0,73% | - |
| 20.02.2024 | 31,03 | 31,25 | 30,60 | 30,88 | -0,56% | 54,00 |
| 19.02.2024 | 31,38 | 31,40 | 30,28 | 31,05 | -0,48% | - |
| 16.02.2024 | 31,10 | 31,40 | 29,98 | 31,20 | 0,65% | 490,00 |
| 15.02.2024 | 30,08 | 31,15 | 29,83 | 31,00 | 3,16% | - |
| 14.02.2024 | 29,35 | 30,05 | 28,90 | 30,05 | 2,39% | 200,00 |
| 13.02.2024 | 29,90 | 30,33 | 29,23 | 29,35 | -2,00% | - |
| 12.02.2024 | 28,28 | 30,13 | 28,28 | 29,95 | 5,27% | - |
| 09.02.2024 | 29,83 | 30,00 | 28,10 | 28,45 | -4,61% | 810,00 |
| 08.02.2024 | 30,30 | 30,95 | 29,63 | 29,83 | -1,57% | - |
| 07.02.2024 | 30,38 | 30,55 | 30,08 | 30,30 | -0,33% | - |
| 06.02.2024 | 30,03 | 30,53 | 29,43 | 30,40 | 1,50% | - |
| 05.02.2024 | 30,28 | 30,55 | 29,63 | 29,95 | -1,24% | - |
| 02.02.2024 | 30,53 | 31,00 | 30,08 | 30,33 | -0,57% | 20,00 |
| 01.02.2024 | 31,13 | 31,13 | 30,13 | 30,50 | -2,09% | - |
| 31.01.2024 | 30,43 | 31,20 | 30,10 | 31,15 | 2,30% | - |
| 30.01.2024 | 31,05 | 31,53 | 30,38 | 30,45 | -1,22% | 5,00 |
| 29.01.2024 | 31,03 | 31,18 | 30,43 | 30,83 | -0,08% | - |
| 26.01.2024 | 30,28 | 30,95 | 30,03 | 30,85 | 1,31% | 210,00 |
| 25.01.2024 | 31,20 | 31,28 | 30,08 | 30,45 | -2,40% | - |
| 24.01.2024 | 31,50 | 32,83 | 30,98 | 31,20 | 0,56% | - |
| 23.01.2024 | 30,13 | 31,03 | 30,05 | 31,03 | 3,42% | - |
| 22.01.2024 | 30,30 | 30,65 | 29,78 | 30,00 | -0,91% | - |
| 19.01.2024 | 30,18 | 30,70 | 29,60 | 30,28 | 0,25% | - |
| 18.01.2024 | 30,63 | 32,18 | 29,68 | 30,20 | -1,15% | - |
| 17.01.2024 | 31,58 | 31,73 | 29,78 | 30,55 | -4,01% | - |
| 16.01.2024 | 32,75 | 32,78 | 31,48 | 31,83 | -3,05% | - |
| 15.01.2024 | 33,13 | 33,58 | 32,50 | 32,83 | -1,43% | - |
| 12.01.2024 | 33,88 | 34,18 | 32,85 | 33,30 | -1,70% | 200,00 |
| 11.01.2024 | 34,15 | 35,15 | 33,50 | 33,88 | -0,29% | - |
| 10.01.2024 | 34,60 | 34,93 | 33,58 | 33,98 | -2,02% | - |
| 09.01.2024 | 35,18 | 35,23 | 34,45 | 34,68 | -1,56% | - |
| 08.01.2024 | 34,93 | 35,43 | 34,25 | 35,23 | 0,79% | - |
| 05.01.2024 | 34,65 | 35,05 | 34,13 | 34,95 | 0,65% | - |
| 04.01.2024 | 34,25 | 34,93 | 33,80 | 34,73 | 1,46% | - |
| 03.01.2024 | 35,35 | 35,80 | 33,63 | 34,23 | -3,25% | - |
| 02.01.2024 | 35,23 | 36,33 | 35,23 | 35,38 | -0,63% | 50,00 |
| 29.12.2023 | 34,58 | 35,68 | 34,33 | 35,60 | 0,56% | - |
| 28.12.2023 | 36,05 | 36,13 | 34,28 | 35,40 | -1,87% | 200,00 |
| 27.12.2023 | 36,53 | 36,80 | 35,73 | 36,08 | -1,03% | - |
| 22.12.2023 | 36,80 | 36,93 | 35,65 | 36,45 | -1,29% | - |
| 21.12.2023 | 36,65 | 36,93 | 35,50 | 36,93 | 0,96% | - |
| 20.12.2023 | 37,58 | 37,63 | 36,35 | 36,58 | -2,73% | - |
| 19.12.2023 | 37,33 | 37,90 | 36,13 | 37,60 | 2,45% | - |
| 18.12.2023 | 36,55 | 37,23 | 36,03 | 36,70 | 0,48% | - |
| 15.12.2023 | 36,25 | 38,88 | 34,73 | 36,53 | 0,83% | - |
| 14.12.2023 | 33,70 | 37,25 | 33,70 | 36,23 | 7,73% | - |
| 13.12.2023 | 33,33 | 34,38 | 33,13 | 33,63 | 0,30% | - |
| 12.12.2023 | 33,63 | 34,75 | 32,48 | 33,53 | -0,07% | - |
| 11.12.2023 | 34,33 | 34,33 | 31,48 | 33,55 | -2,47% | - |
| 08.12.2023 | 34,35 | 34,60 | 33,40 | 34,40 | -0,15% | 105,00 |