30,650€
2,17%
Echtzeit-Aktienkurs Lenzing AG
Bid:
Ask:
Aktienkurse zur Lenzing AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 30,35 | 30,35 | 30,35 | 30,35 | 1,17% | - |
| 02.05.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 30.04.2024 | 30,40 | 30,95 | 30,40 | 30,40 | 1,33% | 204,00 |
| 29.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 26.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 25.04.2024 | 30,00 | 30,50 | 30,00 | 30,00 | -3,23% | 1.025,00 |
| 24.04.2024 | 31,25 | 31,25 | 31,00 | 31,00 | -1,12% | 60,00 |
| 23.04.2024 | 30,70 | 31,35 | 30,70 | 31,35 | 5,73% | 150,00 |
| 22.04.2024 | 29,65 | 29,65 | 29,65 | 29,65 | 0,68% | - |
| 19.04.2024 | 29,65 | 29,65 | 29,15 | 29,45 | -2,32% | 1.800,00 |
| 18.04.2024 | 29,45 | 30,15 | 29,45 | 30,15 | 0,67% | 55,00 |
| 17.04.2024 | 29,55 | 30,05 | 29,55 | 29,95 | -0,17% | 210,00 |
| 16.04.2024 | 31,75 | 31,75 | 30,00 | 30,00 | -3,38% | 1.050,00 |
| 15.04.2024 | 30,80 | 31,05 | 30,80 | 31,05 | -1,43% | 307,00 |
| 12.04.2024 | 31,55 | 31,55 | 31,50 | 31,50 | -0,94% | 150,00 |
| 11.04.2024 | 33,70 | 33,95 | 31,80 | 31,80 | -7,96% | 325,00 |
| 10.04.2024 | 34,05 | 34,55 | 34,05 | 34,55 | 4,86% | 200,00 |
| 09.04.2024 | 32,95 | 32,95 | 32,95 | 32,95 | -0,15% | - |
| 08.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,30% | - |
| 05.04.2024 | 33,10 | 33,10 | 33,10 | 33,10 | -0,30% | - |
| 04.04.2024 | 33,10 | 33,20 | 33,10 | 33,20 | 4,90% | 200,00 |
| 03.04.2024 | 31,65 | 31,65 | 31,65 | 31,65 | -0,78% | - |
| 02.04.2024 | 31,90 | 31,90 | 31,90 | 31,90 | -0,78% | - |
| 28.03.2024 | 32,10 | 32,15 | 32,10 | 32,15 | 0,31% | 60,00 |
| 27.03.2024 | 30,70 | 32,05 | 30,70 | 32,05 | 4,57% | 10,00 |
| 26.03.2024 | 30,60 | 30,65 | 30,60 | 30,65 | -4,22% | 163,00 |
| 25.03.2024 | 31,85 | 32,00 | 31,85 | 32,00 | 6,84% | 225,00 |
| 22.03.2024 | 29,95 | 29,95 | 29,95 | 29,95 | -1,80% | 50,00 |
| 21.03.2024 | 29,70 | 30,50 | 29,70 | 30,50 | 2,52% | 30,00 |
| 20.03.2024 | 26,60 | 29,75 | 26,60 | 29,75 | 13,77% | 410,00 |
| 19.03.2024 | 24,85 | 26,15 | 24,85 | 26,15 | 3,98% | 417,00 |
| 18.03.2024 | 26,15 | 26,90 | 25,00 | 25,15 | -4,19% | 700,00 |
| 15.03.2024 | 28,95 | 29,15 | 26,25 | 26,25 | -11,17% | 1.038,00 |
| 14.03.2024 | 29,55 | 29,55 | 29,55 | 29,55 | 1,90% | - |
| 13.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,53% | - |
| 12.03.2024 | 29,45 | 29,45 | 29,45 | 29,45 | -1,51% | - |
| 11.03.2024 | 28,65 | 29,90 | 28,65 | 29,90 | 3,46% | 192,00 |
| 08.03.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,52% | - |
| 07.03.2024 | 28,35 | 28,75 | 28,35 | 28,75 | 0,17% | 15,00 |
| 06.03.2024 | 27,80 | 28,70 | 27,80 | 28,70 | 2,32% | 176,00 |
| 05.03.2024 | 28,05 | 28,05 | 28,05 | 28,05 | -4,75% | 200,00 |
| 04.03.2024 | 29,45 | 29,45 | 29,45 | 29,45 | 1,55% | - |
| 01.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,19% | - |
| 29.02.2024 | 29,50 | 29,50 | 29,35 | 29,35 | -2,17% | 50,00 |
| 28.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 2,21% | - |
| 27.02.2024 | 29,35 | 29,35 | 29,35 | 29,35 | -2,33% | - |
| 26.02.2024 | 30,05 | 30,05 | 30,05 | 30,05 | -0,99% | - |
| 23.02.2024 | 30,35 | 30,35 | 30,35 | 30,35 | -0,82% | - |
| 22.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,33% | - |
| 21.02.2024 | 30,70 | 30,70 | 30,50 | 30,50 | -0,65% | 130,00 |
| 20.02.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -1,13% | - |
| 19.02.2024 | 31,05 | 31,05 | 31,05 | 31,05 | -1,90% | - |
| 16.02.2024 | 30,85 | 31,65 | 30,85 | 31,65 | 6,03% | 201,00 |
| 15.02.2024 | 29,85 | 29,85 | 29,85 | 29,85 | 2,58% | - |
| 14.02.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -1,52% | - |
| 13.02.2024 | 29,60 | 29,60 | 29,55 | 29,55 | 0,51% | 75,00 |
| 12.02.2024 | 28,10 | 29,40 | 28,10 | 29,40 | 3,16% | 50,00 |
| 09.02.2024 | 29,55 | 29,55 | 28,50 | 28,50 | -5,00% | 271,00 |
| 08.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 07.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 3,05% | - |
| 06.02.2024 | 30,00 | 30,00 | 29,50 | 29,50 | -1,34% | 120,00 |
| 05.02.2024 | 30,00 | 30,00 | 29,90 | 29,90 | -0,99% | 508,00 |
| 02.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,63% | 500,00 |
| 01.02.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 1,99% | - |
| 31.01.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -2,11% | 100,00 |
| 30.01.2024 | 30,75 | 30,75 | 30,75 | 30,75 | 0,16% | - |
| 29.01.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 2,33% | - |
| 26.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 25.01.2024 | 30,80 | 30,80 | 30,60 | 30,60 | -1,45% | 10,00 |
| 24.01.2024 | 31,05 | 31,05 | 31,05 | 31,05 | -1,90% | - |
| 23.01.2024 | 30,35 | 31,65 | 30,35 | 31,65 | 6,21% | 306,00 |
| 22.01.2024 | 29,90 | 29,90 | 29,80 | 29,80 | -0,17% | 12,00 |
| 19.01.2024 | 30,00 | 30,00 | 29,85 | 29,85 | -1,49% | 150,00 |
| 18.01.2024 | 30,25 | 30,50 | 29,75 | 30,30 | -0,33% | 300,00 |
| 17.01.2024 | 31,40 | 31,40 | 30,40 | 30,40 | -3,80% | 855,00 |
| 16.01.2024 | 32,25 | 32,65 | 31,60 | 31,60 | -3,07% | 640,00 |
| 15.01.2024 | 32,80 | 32,80 | 32,60 | 32,60 | -1,81% | 18,00 |
| 12.01.2024 | 33,55 | 33,55 | 33,20 | 33,20 | -1,63% | 500,00 |
| 11.01.2024 | 33,75 | 33,75 | 33,75 | 33,75 | -1,32% | 500,00 |
| 10.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,87% | - |
| 09.01.2024 | 34,80 | 34,80 | 34,50 | 34,50 | -0,29% | 35,00 |
| 08.01.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,02% | - |
| 05.01.2024 | 34,25 | 34,25 | 34,25 | 34,25 | 0,44% | - |
| 04.01.2024 | 33,90 | 34,10 | 33,90 | 34,10 | -0,15% | 100,00 |
| 03.01.2024 | 35,10 | 35,10 | 34,15 | 34,15 | -4,61% | 300,00 |
| 02.01.2024 | 35,75 | 35,80 | 35,75 | 35,80 | 3,92% | 220,00 |
| 29.12.2023 | 34,25 | 34,45 | 34,25 | 34,45 | -0,14% | 10,00 |
| 28.12.2023 | 35,85 | 35,85 | 34,40 | 34,50 | -4,30% | 747,00 |
| 27.12.2023 | 36,05 | 36,05 | 36,05 | 36,05 | -0,96% | - |
| 22.12.2023 | 36,40 | 36,40 | 36,40 | 36,40 | 0,14% | - |
| 21.12.2023 | 36,35 | 36,35 | 36,35 | 36,35 | -2,28% | - |
| 20.12.2023 | 37,20 | 37,20 | 37,20 | 37,20 | 0,68% | 100,00 |
| 19.12.2023 | 36,95 | 36,95 | 36,95 | 36,95 | -0,54% | - |
| 18.12.2023 | 36,10 | 37,15 | 36,10 | 37,15 | 3,34% | 156,00 |
| 15.12.2023 | 35,95 | 35,95 | 35,95 | 35,95 | -1,24% | - |
| 14.12.2023 | 33,75 | 36,90 | 33,75 | 36,40 | 9,97% | 239,00 |
| 13.12.2023 | 33,10 | 33,10 | 33,10 | 33,10 | -1,34% | - |
| 12.12.2023 | 33,45 | 33,55 | 33,45 | 33,55 | -1,47% | 35,00 |
| 11.12.2023 | 33,85 | 34,05 | 33,85 | 34,05 | 0,15% | 100,00 |
| 08.12.2023 | 34,05 | 34,05 | 34,00 | 34,00 | -1,16% | 100,00 |