30,750€
0,49%
Echtzeit-Aktienkurs Lenzing AG
Bid:
Ask:
Aktienkurse zur Lenzing AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 30,40 | 30,90 | 30,40 | 30,90 | 0,98% | 12,00 |
| 03.05.2024 | 30,95 | 30,95 | 30,60 | 30,60 | 0,33% | 66,00 |
| 02.05.2024 | 31,05 | 31,05 | 30,30 | 30,50 | 0,16% | 188,00 |
| 30.04.2024 | 31,00 | 31,00 | 30,45 | 30,45 | -0,81% | 80,00 |
| 29.04.2024 | 29,90 | 30,70 | 29,75 | 30,70 | 1,99% | 1.614,00 |
| 26.04.2024 | 30,35 | 30,55 | 30,10 | 30,10 | 0,67% | 55,00 |
| 25.04.2024 | 30,00 | 30,00 | 29,90 | 29,90 | -1,64% | 15,00 |
| 24.04.2024 | 30,95 | 30,95 | 30,40 | 30,40 | -2,56% | 5,00 |
| 23.04.2024 | 31,35 | 31,35 | 31,20 | 31,20 | 0,97% | 61,00 |
| 22.04.2024 | 30,45 | 31,15 | 30,45 | 30,90 | 4,39% | 794,00 |
| 19.04.2024 | 29,50 | 29,60 | 29,05 | 29,60 | -2,47% | 640,00 |
| 18.04.2024 | 29,95 | 30,35 | 29,95 | 30,35 | 2,88% | 125,00 |
| 17.04.2024 | 29,70 | 30,20 | 29,50 | 29,50 | -2,16% | 719,00 |
| 16.04.2024 | 31,85 | 31,85 | 30,10 | 30,15 | -8,36% | 655,00 |
| 15.04.2024 | 31,15 | 32,90 | 30,85 | 32,90 | 4,44% | 513,00 |
| 12.04.2024 | 31,00 | 31,50 | 30,55 | 31,50 | 1,61% | 2.180,00 |
| 11.04.2024 | 34,10 | 34,10 | 31,00 | 31,00 | -8,96% | 6.707,00 |
| 10.04.2024 | 34,45 | 34,45 | 34,05 | 34,05 | -0,44% | 125,00 |
| 09.04.2024 | 33,95 | 34,20 | 33,95 | 34,20 | 3,64% | 125,00 |
| 08.04.2024 | 33,75 | 33,85 | 32,70 | 33,00 | -1,05% | 1.794,00 |
| 05.04.2024 | 33,20 | 33,60 | 33,20 | 33,35 | -0,74% | 30,00 |
| 04.04.2024 | 33,60 | 33,70 | 33,60 | 33,60 | 0,90% | 1.131,00 |
| 03.04.2024 | 33,20 | 33,30 | 33,20 | 33,30 | 3,10% | 62,00 |
| 02.04.2024 | 32,45 | 32,75 | 32,30 | 32,30 | 0,78% | 338,00 |
| 28.03.2024 | 32,05 | 32,05 | 32,05 | 32,05 | -0,77% | - |
| 27.03.2024 | 31,25 | 32,30 | 31,25 | 32,30 | 3,03% | 250,00 |
| 26.03.2024 | 30,60 | 31,35 | 30,35 | 31,35 | 1,95% | 1.820,00 |
| 25.03.2024 | 31,55 | 31,55 | 30,70 | 30,75 | -3,00% | 345,00 |
| 22.03.2024 | 30,50 | 31,70 | 30,50 | 31,70 | 5,32% | 983,00 |
| 21.03.2024 | 29,70 | 30,80 | 29,40 | 30,10 | 2,21% | 5.777,00 |
| 20.03.2024 | 26,80 | 29,75 | 26,80 | 29,45 | 12,40% | 5.292,00 |
| 19.03.2024 | 25,10 | 26,70 | 25,10 | 26,20 | 6,94% | 2.507,00 |
| 18.03.2024 | 27,10 | 27,40 | 24,50 | 24,50 | -3,54% | 13.654,00 |
| 15.03.2024 | 29,55 | 29,55 | 25,40 | 25,40 | -14,19% | 3.608,00 |
| 14.03.2024 | 30,15 | 30,15 | 29,60 | 29,60 | -0,50% | 600,00 |
| 13.03.2024 | 29,00 | 29,75 | 29,00 | 29,75 | 1,71% | 6,00 |
| 12.03.2024 | 30,10 | 30,30 | 29,00 | 29,25 | -1,35% | 467,00 |
| 11.03.2024 | 29,30 | 29,85 | 29,30 | 29,65 | 1,89% | 1.164,00 |
| 08.03.2024 | 29,00 | 29,20 | 29,00 | 29,10 | 0,17% | 200,00 |
| 07.03.2024 | 28,65 | 29,05 | 28,45 | 29,05 | 2,83% | 525,00 |
| 06.03.2024 | 28,55 | 28,60 | 28,25 | 28,25 | 2,73% | 112,00 |
| 05.03.2024 | 28,00 | 28,35 | 27,50 | 27,50 | -4,68% | 545,00 |
| 04.03.2024 | 29,80 | 29,80 | 28,85 | 28,85 | -2,86% | 158,00 |
| 01.03.2024 | 29,30 | 29,70 | 29,30 | 29,70 | 2,59% | 55,00 |
| 29.02.2024 | 29,40 | 29,40 | 28,95 | 28,95 | -2,53% | 1.446,00 |
| 28.02.2024 | 29,75 | 29,85 | 29,65 | 29,70 | -2,78% | 157,00 |
| 27.02.2024 | 30,05 | 30,55 | 30,05 | 30,55 | 3,21% | 28,00 |
| 26.02.2024 | 30,30 | 30,30 | 29,60 | 29,60 | -2,95% | 440,00 |
| 23.02.2024 | 30,40 | 30,50 | 30,40 | 30,50 | 0,00% | 420,00 |
| 22.02.2024 | 30,90 | 30,90 | 30,50 | 30,50 | -0,81% | 1.500,00 |
| 21.02.2024 | 31,00 | 31,00 | 30,75 | 30,75 | -0,97% | 109,00 |
| 20.02.2024 | 31,05 | 31,05 | 31,05 | 31,05 | 0,16% | - |
| 19.02.2024 | 31,05 | 31,05 | 30,35 | 31,00 | -1,27% | 167,00 |
| 16.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,79% | - |
| 15.02.2024 | 30,00 | 31,65 | 30,00 | 31,65 | 6,21% | 424,00 |
| 14.02.2024 | 29,05 | 29,80 | 29,05 | 29,80 | 1,19% | 166,00 |
| 13.02.2024 | 29,90 | 29,90 | 29,45 | 29,45 | -1,51% | 1.044,00 |
| 12.02.2024 | 28,35 | 30,05 | 28,35 | 29,90 | 6,60% | 198,00 |
| 09.02.2024 | 29,50 | 29,50 | 28,05 | 28,05 | -6,81% | 2.296,00 |
| 08.02.2024 | 29,75 | 30,10 | 29,75 | 30,10 | -0,82% | 1.001,00 |
| 07.02.2024 | 30,10 | 30,55 | 30,10 | 30,35 | 2,88% | 750,00 |
| 06.02.2024 | 30,00 | 30,00 | 29,50 | 29,50 | -1,17% | 195,00 |
| 05.02.2024 | 30,05 | 30,20 | 29,85 | 29,85 | -1,32% | 1.040,00 |
| 02.02.2024 | 30,25 | 30,35 | 30,25 | 30,25 | -0,33% | 173,00 |
| 01.02.2024 | 31,05 | 31,05 | 30,35 | 30,35 | -1,94% | 53,00 |
| 31.01.2024 | 30,35 | 30,95 | 30,20 | 30,95 | 1,48% | 1.221,00 |
| 30.01.2024 | 31,05 | 31,10 | 30,50 | 30,50 | -1,93% | 2.015,00 |
| 29.01.2024 | 31,05 | 31,10 | 30,70 | 31,10 | 1,14% | 800,00 |
| 26.01.2024 | 30,15 | 30,75 | 30,15 | 30,75 | 1,65% | 185,00 |
| 25.01.2024 | 31,15 | 31,15 | 30,20 | 30,25 | -2,42% | 600,00 |
| 24.01.2024 | 31,50 | 32,80 | 31,00 | 31,00 | 0,00% | 2.011,00 |
| 23.01.2024 | 30,30 | 31,00 | 30,30 | 31,00 | 3,16% | 998,00 |
| 22.01.2024 | 30,30 | 30,30 | 29,95 | 30,05 | 0,33% | 242,00 |
| 19.01.2024 | 29,95 | 30,20 | 29,70 | 29,95 | -0,99% | 1.719,00 |
| 18.01.2024 | 30,05 | 30,35 | 29,80 | 30,25 | -0,66% | 283,00 |
| 17.01.2024 | 31,55 | 31,55 | 29,80 | 30,45 | -3,18% | 1.678,00 |
| 16.01.2024 | 32,50 | 32,50 | 31,45 | 31,45 | -3,82% | 1.990,00 |
| 15.01.2024 | 33,40 | 33,40 | 32,35 | 32,70 | -0,46% | 3.309,00 |
| 12.01.2024 | 33,35 | 33,35 | 32,85 | 32,85 | -1,94% | 1.950,00 |
| 11.01.2024 | 34,00 | 34,30 | 33,50 | 33,50 | -1,33% | 307,00 |
| 10.01.2024 | 34,60 | 34,60 | 33,75 | 33,95 | -1,59% | 564,00 |
| 09.01.2024 | 34,90 | 34,90 | 34,50 | 34,50 | -0,58% | 195,00 |
| 08.01.2024 | 35,10 | 35,10 | 34,60 | 34,70 | -0,43% | 105,00 |
| 05.01.2024 | 34,60 | 35,20 | 34,60 | 34,85 | 0,58% | 447,00 |
| 04.01.2024 | 34,45 | 34,85 | 34,45 | 34,65 | 1,76% | 150,00 |
| 03.01.2024 | 35,00 | 35,00 | 33,85 | 34,05 | -4,49% | 582,00 |
| 02.01.2024 | 35,80 | 36,15 | 35,35 | 35,65 | 0,28% | 3.390,00 |
| 29.12.2023 | 34,55 | 35,75 | 34,55 | 35,55 | 3,80% | 2.216,00 |
| 28.12.2023 | 35,75 | 35,75 | 34,20 | 34,25 | -5,39% | 1.683,00 |
| 27.12.2023 | 36,40 | 36,65 | 36,00 | 36,20 | -0,55% | 2.641,00 |
| 22.12.2023 | 36,65 | 36,65 | 35,85 | 36,40 | -0,68% | 702,00 |
| 21.12.2023 | 35,85 | 36,65 | 35,85 | 36,65 | -0,81% | 402,00 |
| 20.12.2023 | 36,95 | 37,05 | 36,75 | 36,95 | -0,94% | 431,00 |
| 19.12.2023 | 36,80 | 37,30 | 36,80 | 37,30 | 0,13% | 11,00 |
| 18.12.2023 | 37,00 | 37,25 | 37,00 | 37,25 | 1,22% | 278,00 |
| 15.12.2023 | 36,40 | 37,00 | 36,15 | 36,80 | 1,38% | 773,00 |
| 14.12.2023 | 34,25 | 36,90 | 34,25 | 36,30 | 8,68% | 4.698,00 |
| 13.12.2023 | 34,30 | 34,30 | 33,10 | 33,40 | -0,74% | 87,00 |
| 12.12.2023 | 33,20 | 34,30 | 32,80 | 33,65 | 2,12% | 4.348,00 |
| 11.12.2023 | 33,30 | 33,60 | 32,95 | 32,95 | -2,95% | 1.399,00 |