30,200€
-1,79%
Echtzeit-Aktienkurs LENZING AG
Bid:
Ask:
Aktienkurse zur LENZING AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 30,73 | 30,95 | 30,23 | 30,23 | -1,71% | 330,00 |
| 29.04.2024 | 30,25 | 30,85 | 29,83 | 30,75 | 2,16% | 511,00 |
| 26.04.2024 | 30,18 | 30,65 | 29,98 | 30,10 | 0,33% | 808,00 |
| 25.04.2024 | 30,35 | 30,88 | 29,65 | 30,00 | -1,23% | 1.434,00 |
| 24.04.2024 | 31,53 | 31,55 | 30,28 | 30,38 | -3,57% | 771,00 |
| 23.04.2024 | 31,08 | 31,60 | 31,03 | 31,50 | 1,45% | 1.442,00 |
| 22.04.2024 | 29,98 | 31,15 | 29,90 | 31,05 | 4,37% | 1.266,00 |
| 19.04.2024 | 29,90 | 30,20 | 29,05 | 29,75 | -1,57% | 2.020,00 |
| 18.04.2024 | 29,78 | 30,45 | 29,38 | 30,23 | 2,11% | 1.369,00 |
| 17.04.2024 | 29,85 | 30,50 | 29,15 | 29,60 | -1,00% | 3.410,00 |
| 16.04.2024 | 32,13 | 32,28 | 29,75 | 29,90 | -7,21% | 5.200,00 |
| 15.04.2024 | 31,13 | 32,65 | 30,60 | 32,23 | 4,20% | 3.408,00 |
| 12.04.2024 | 31,85 | 32,10 | 30,68 | 30,93 | -2,83% | 4.686,00 |
| 11.04.2024 | 34,20 | 34,30 | 31,05 | 31,83 | -6,53% | 5.549,00 |
| 10.04.2024 | 34,45 | 34,65 | 33,15 | 34,05 | -0,87% | 2.250,00 |
| 09.04.2024 | 33,35 | 34,50 | 33,10 | 34,35 | 2,84% | 4.730,00 |
| 08.04.2024 | 33,38 | 33,65 | 32,70 | 33,40 | 0,07% | 2.778,00 |
| 05.04.2024 | 33,50 | 33,90 | 33,23 | 33,38 | -0,30% | 1.375,00 |
| 04.04.2024 | 33,45 | 34,08 | 32,75 | 33,48 | 0,45% | 6.742,00 |
| 03.04.2024 | 31,85 | 33,50 | 31,80 | 33,33 | 4,22% | 2.243,00 |
| 02.04.2024 | 32,00 | 32,95 | 31,75 | 31,98 | -0,23% | 7.087,00 |
| 28.03.2024 | 32,10 | 32,38 | 31,63 | 32,05 | -0,31% | 3.836,00 |
| 27.03.2024 | 31,08 | 32,25 | 30,98 | 32,15 | 3,79% | 6.154,00 |
| 26.03.2024 | 30,93 | 31,25 | 30,45 | 30,98 | 0,32% | 6.186,00 |
| 25.03.2024 | 31,65 | 32,05 | 30,55 | 30,88 | -0,88% | 5.290,00 |
| 22.03.2024 | 30,35 | 31,40 | 30,18 | 31,15 | 3,06% | 5.540,00 |
| 21.03.2024 | 29,33 | 30,70 | 29,20 | 30,23 | 3,60% | 6.145,00 |
| 20.03.2024 | 26,80 | 29,88 | 26,55 | 29,18 | 8,66% | 17.515,00 |
| 19.03.2024 | 25,10 | 26,95 | 24,95 | 26,85 | 7,72% | 10.556,00 |
| 18.03.2024 | 26,40 | 27,35 | 24,60 | 24,93 | -5,59% | 25.394,00 |
| 15.03.2024 | 28,93 | 29,63 | 25,78 | 26,40 | -11,78% | 28.890,00 |
| 14.03.2024 | 29,88 | 30,38 | 29,35 | 29,93 | 0,17% | 3.377,00 |
| 13.03.2024 | 29,18 | 30,50 | 28,70 | 29,88 | 2,40% | 3.178,00 |
| 12.03.2024 | 29,63 | 30,30 | 28,95 | 29,18 | -1,10% | 2.009,00 |
| 11.03.2024 | 28,95 | 29,90 | 28,85 | 29,50 | 1,72% | 613,00 |
| 08.03.2024 | 29,10 | 29,45 | 28,85 | 29,00 | -0,34% | 2.543,00 |
| 07.03.2024 | 28,40 | 29,25 | 28,28 | 29,10 | 2,46% | 1.589,00 |
| 06.03.2024 | 28,15 | 28,95 | 28,05 | 28,40 | 1,34% | 2.287,00 |
| 05.03.2024 | 28,95 | 28,95 | 27,83 | 28,03 | -2,86% | 6.646,00 |
| 04.03.2024 | 29,65 | 29,78 | 28,75 | 28,85 | -3,11% | 5.451,00 |
| 01.03.2024 | 29,45 | 29,95 | 28,93 | 29,78 | 1,19% | 2.693,00 |
| 29.02.2024 | 29,80 | 29,95 | 28,88 | 29,43 | -1,09% | 5.294,00 |
| 28.02.2024 | 30,23 | 30,95 | 29,60 | 29,75 | -1,57% | 1.575,00 |
| 27.02.2024 | 29,60 | 30,55 | 29,60 | 30,23 | 1,94% | 758,00 |
| 26.02.2024 | 30,43 | 30,83 | 29,55 | 29,65 | -2,79% | 4.523,00 |
| 23.02.2024 | 30,65 | 30,80 | 30,05 | 30,50 | -0,57% | 1.104,00 |
| 22.02.2024 | 30,83 | 31,85 | 30,38 | 30,68 | 0,08% | 1.084,00 |
| 21.02.2024 | 30,88 | 31,08 | 30,43 | 30,65 | -0,65% | 570,00 |
| 20.02.2024 | 31,03 | 31,35 | 30,55 | 30,85 | -0,64% | 735,00 |
| 19.02.2024 | 31,35 | 31,45 | 30,35 | 31,05 | -0,48% | 2.390,00 |
| 16.02.2024 | 31,05 | 31,50 | 30,73 | 31,20 | 0,65% | 4.329,00 |
| 15.02.2024 | 30,15 | 31,20 | 29,83 | 31,00 | 3,16% | 3.215,00 |
| 14.02.2024 | 29,43 | 30,05 | 28,80 | 30,05 | 2,39% | 981,00 |
| 13.02.2024 | 29,90 | 30,45 | 29,15 | 29,35 | -1,92% | 1.294,00 |
| 12.02.2024 | 28,30 | 30,20 | 28,25 | 29,93 | 5,93% | 4.812,00 |
| 09.02.2024 | 29,83 | 30,00 | 28,05 | 28,25 | -5,28% | 9.088,00 |
| 08.02.2024 | 30,33 | 30,38 | 29,63 | 29,83 | -1,57% | 2.585,00 |
| 07.02.2024 | 30,38 | 30,50 | 30,05 | 30,30 | -0,41% | 526,00 |
| 06.02.2024 | 29,95 | 30,53 | 29,50 | 30,43 | 1,59% | 2.784,00 |
| 05.02.2024 | 30,28 | 30,55 | 29,55 | 29,95 | -1,32% | 4.626,00 |
| 02.02.2024 | 30,53 | 31,05 | 30,13 | 30,35 | -0,49% | 1.910,00 |
| 01.02.2024 | 31,08 | 31,15 | 30,23 | 30,50 | -2,09% | 1.752,00 |
| 31.01.2024 | 30,45 | 31,25 | 30,18 | 31,15 | 2,21% | 1.362,00 |
| 30.01.2024 | 31,05 | 31,55 | 30,30 | 30,48 | -1,93% | 2.827,00 |
| 29.01.2024 | 31,03 | 31,18 | 30,40 | 31,08 | 0,73% | 5.153,00 |
| 26.01.2024 | 30,25 | 31,05 | 30,20 | 30,85 | 1,31% | 818,00 |
| 25.01.2024 | 31,23 | 31,28 | 30,13 | 30,45 | -2,40% | 2.608,00 |
| 24.01.2024 | 31,50 | 32,90 | 31,05 | 31,20 | -0,48% | 7.595,00 |
| 23.01.2024 | 30,08 | 31,80 | 30,08 | 31,35 | 4,41% | 4.961,00 |
| 22.01.2024 | 30,45 | 30,70 | 29,85 | 30,03 | -0,66% | 3.538,00 |
| 19.01.2024 | 30,30 | 30,85 | 29,63 | 30,23 | 0,00% | 4.242,00 |
| 18.01.2024 | 30,58 | 30,70 | 29,70 | 30,23 | -1,06% | 4.156,00 |
| 17.01.2024 | 31,60 | 31,75 | 29,75 | 30,55 | -4,01% | 9.726,00 |
| 16.01.2024 | 32,75 | 32,78 | 31,50 | 31,83 | -3,12% | 7.463,00 |
| 15.01.2024 | 33,13 | 33,65 | 32,55 | 32,85 | -1,35% | 8.008,00 |
| 12.01.2024 | 33,90 | 33,93 | 32,95 | 33,30 | -1,62% | 7.014,00 |
| 11.01.2024 | 34,15 | 34,45 | 33,58 | 33,85 | -0,37% | 5.271,00 |
| 10.01.2024 | 34,55 | 34,93 | 33,55 | 33,98 | -2,02% | 4.309,00 |
| 09.01.2024 | 35,18 | 35,23 | 34,40 | 34,68 | -1,56% | 771,00 |
| 08.01.2024 | 34,88 | 35,35 | 34,25 | 35,23 | 0,64% | 1.050,00 |
| 05.01.2024 | 34,75 | 35,10 | 34,18 | 35,00 | 0,79% | 1.473,00 |
| 04.01.2024 | 34,35 | 34,90 | 33,98 | 34,73 | 1,46% | 5.024,00 |
| 03.01.2024 | 35,35 | 35,80 | 33,65 | 34,23 | -3,25% | 8.349,00 |
| 02.01.2024 | 35,50 | 36,40 | 35,05 | 35,38 | -0,42% | 4.425,00 |
| 29.12.2023 | 34,55 | 35,68 | 34,40 | 35,53 | 3,27% | 6.651,00 |
| 28.12.2023 | 36,13 | 36,15 | 34,35 | 34,40 | -4,71% | 11.308,00 |
| 27.12.2023 | 36,53 | 36,80 | 35,73 | 36,10 | -0,96% | 3.275,00 |
| 22.12.2023 | 36,80 | 37,00 | 35,78 | 36,45 | -1,22% | 5.448,00 |
| 21.12.2023 | 36,70 | 36,93 | 35,83 | 36,90 | 0,89% | 896,00 |
| 20.12.2023 | 37,58 | 37,63 | 36,35 | 36,58 | -2,73% | 994,00 |
| 19.12.2023 | 37,25 | 37,85 | 36,03 | 37,60 | 1,14% | 6.273,00 |
| 18.12.2023 | 36,45 | 37,30 | 36,20 | 37,18 | 1,85% | 5.104,00 |
| 15.12.2023 | 36,23 | 37,18 | 36,15 | 36,50 | 0,76% | 2.144,00 |
| 14.12.2023 | 33,75 | 36,98 | 33,70 | 36,23 | 7,73% | 8.174,00 |
| 13.12.2023 | 33,38 | 34,35 | 33,05 | 33,63 | 0,37% | 1.945,00 |
| 12.12.2023 | 33,60 | 34,33 | 32,60 | 33,50 | -0,52% | 9.459,00 |
| 11.12.2023 | 34,35 | 34,35 | 33,05 | 33,68 | -2,11% | 5.304,00 |
| 08.12.2023 | 34,38 | 34,48 | 33,40 | 34,40 | -0,15% | 4.434,00 |
| 07.12.2023 | 33,33 | 34,70 | 33,33 | 34,45 | 3,45% | 2.255,00 |
| 06.12.2023 | 34,10 | 34,40 | 33,13 | 33,30 | -2,06% | 9.926,00 |