30,025€
-2,99%
Echtzeit-Aktienkurs Lenzing AG
Bid:
Ask:
Aktienkurse zur Lenzing AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 30,33 | 30,88 | 29,70 | 30,05 | -2,91% | - |
| 24.04.2024 | 31,55 | 31,55 | 30,90 | 30,95 | -2,06% | 771,00 |
| 23.04.2024 | 31,40 | 31,60 | 31,05 | 31,60 | 1,94% | 1.442,00 |
| 22.04.2024 | 30,05 | 31,15 | 29,90 | 31,00 | 3,68% | 1.266,00 |
| 19.04.2024 | 30,05 | 30,05 | 29,05 | 29,90 | -0,83% | 2.020,00 |
| 18.04.2024 | 29,55 | 30,25 | 29,45 | 30,15 | 1,86% | 1.369,00 |
| 17.04.2024 | 29,85 | 30,50 | 29,15 | 29,60 | -1,33% | 3.410,00 |
| 16.04.2024 | 32,15 | 32,15 | 29,75 | 30,00 | -6,83% | 5.200,00 |
| 15.04.2024 | 31,25 | 32,65 | 30,60 | 32,20 | 4,38% | 3.408,00 |
| 12.04.2024 | 31,85 | 32,05 | 30,70 | 30,85 | -3,59% | 4.686,00 |
| 11.04.2024 | 34,20 | 34,20 | 31,05 | 32,00 | -6,16% | 5.549,00 |
| 10.04.2024 | 34,55 | 34,60 | 33,15 | 34,10 | -1,16% | 2.250,00 |
| 09.04.2024 | 33,45 | 34,50 | 33,15 | 34,50 | 2,83% | 4.730,00 |
| 08.04.2024 | 33,25 | 33,55 | 32,70 | 33,55 | 0,30% | 2.778,00 |
| 05.04.2024 | 33,35 | 33,90 | 33,25 | 33,45 | 0,00% | 1.375,00 |
| 04.04.2024 | 33,45 | 33,95 | 32,75 | 33,45 | 0,00% | 6.742,00 |
| 03.04.2024 | 32,05 | 33,50 | 31,95 | 33,45 | 4,53% | 2.243,00 |
| 02.04.2024 | 32,00 | 32,85 | 31,75 | 32,00 | 0,16% | 7.117,00 |
| 28.03.2024 | 32,10 | 32,35 | 31,80 | 31,95 | -0,31% | 3.836,00 |
| 27.03.2024 | 31,15 | 32,20 | 31,15 | 32,05 | 3,05% | 6.154,00 |
| 26.03.2024 | 30,95 | 31,25 | 30,45 | 31,10 | 0,97% | 6.186,00 |
| 25.03.2024 | 31,75 | 31,95 | 30,55 | 30,80 | -2,07% | 5.290,00 |
| 22.03.2024 | 30,35 | 31,45 | 30,30 | 31,45 | 3,97% | 5.690,00 |
| 21.03.2024 | 29,25 | 30,70 | 29,20 | 30,25 | 3,60% | 6.145,00 |
| 20.03.2024 | 26,80 | 29,85 | 26,55 | 29,20 | 8,75% | 17.515,00 |
| 19.03.2024 | 25,10 | 26,95 | 25,00 | 26,85 | 7,40% | 10.556,00 |
| 18.03.2024 | 26,45 | 27,35 | 24,60 | 25,00 | -5,30% | 26.116,00 |
| 15.03.2024 | 28,65 | 29,45 | 25,90 | 26,40 | -12,29% | 29.010,00 |
| 14.03.2024 | 29,90 | 30,35 | 29,50 | 30,10 | 0,50% | 3.377,00 |
| 13.03.2024 | 28,85 | 30,50 | 28,75 | 29,95 | 2,22% | 3.178,00 |
| 12.03.2024 | 29,55 | 30,30 | 28,95 | 29,30 | -0,34% | 2.009,00 |
| 11.03.2024 | 29,00 | 29,75 | 28,85 | 29,40 | 1,73% | 613,00 |
| 08.03.2024 | 29,15 | 29,45 | 28,90 | 28,90 | -0,34% | 2.543,00 |
| 07.03.2024 | 28,40 | 29,20 | 28,35 | 29,00 | 2,11% | 1.589,00 |
| 06.03.2024 | 28,15 | 28,95 | 28,05 | 28,40 | 1,07% | 2.287,00 |
| 05.03.2024 | 28,95 | 28,95 | 27,90 | 28,10 | -3,10% | 6.646,00 |
| 04.03.2024 | 29,65 | 29,65 | 28,75 | 29,00 | -2,52% | 5.451,00 |
| 01.03.2024 | 29,25 | 29,95 | 29,00 | 29,75 | 0,17% | 2.693,00 |
| 29.02.2024 | 29,90 | 29,95 | 28,95 | 29,70 | 0,00% | 5.294,00 |
| 28.02.2024 | 30,30 | 30,95 | 29,60 | 29,70 | -2,14% | 1.575,00 |
| 27.02.2024 | 29,70 | 30,45 | 29,60 | 30,35 | 2,02% | 758,00 |
| 26.02.2024 | 30,35 | 30,50 | 29,55 | 29,75 | -2,78% | 4.523,00 |
| 23.02.2024 | 30,55 | 30,60 | 30,05 | 30,60 | 0,00% | 1.104,00 |
| 22.02.2024 | 30,90 | 31,50 | 30,55 | 30,60 | -0,33% | 1.084,00 |
| 21.02.2024 | 30,60 | 30,95 | 30,50 | 30,70 | -0,81% | 570,00 |
| 20.02.2024 | 31,00 | 31,35 | 30,70 | 30,95 | -0,64% | 735,00 |
| 19.02.2024 | 31,35 | 31,45 | 30,35 | 31,15 | -0,48% | 2.440,00 |
| 16.02.2024 | 31,15 | 31,50 | 30,85 | 31,30 | 0,64% | 4.329,00 |
| 15.02.2024 | 30,15 | 31,20 | 30,10 | 31,10 | 4,19% | 3.215,00 |
| 14.02.2024 | 29,50 | 29,85 | 28,80 | 29,85 | 1,53% | 981,00 |
| 13.02.2024 | 29,95 | 30,45 | 29,15 | 29,40 | -2,16% | 1.294,00 |
| 12.02.2024 | 28,30 | 30,20 | 28,25 | 30,05 | 6,00% | 4.812,00 |
| 09.02.2024 | 29,90 | 29,90 | 28,05 | 28,35 | -4,38% | 9.093,00 |
| 08.02.2024 | 30,25 | 30,25 | 29,65 | 29,65 | -2,63% | 2.585,00 |
| 07.02.2024 | 30,45 | 30,50 | 30,05 | 30,45 | 0,00% | 526,00 |
| 06.02.2024 | 29,95 | 30,45 | 29,50 | 30,45 | 2,01% | 2.784,00 |
| 05.02.2024 | 30,35 | 30,45 | 29,55 | 29,85 | -1,97% | 4.626,00 |
| 02.02.2024 | 31,05 | 31,05 | 30,20 | 30,45 | -0,49% | 1.910,00 |
| 01.02.2024 | 31,15 | 31,15 | 30,25 | 30,60 | -2,08% | 1.752,00 |
| 31.01.2024 | 30,45 | 31,25 | 30,20 | 31,25 | 2,80% | 1.362,00 |
| 30.01.2024 | 31,10 | 31,45 | 30,35 | 30,40 | -1,94% | 2.827,00 |
| 29.01.2024 | 31,05 | 31,15 | 30,40 | 31,00 | 0,16% | 5.153,00 |
| 26.01.2024 | 30,25 | 31,05 | 30,25 | 30,95 | 2,15% | 818,00 |
| 25.01.2024 | 31,20 | 31,20 | 30,15 | 30,30 | -3,19% | 2.608,00 |
| 24.01.2024 | 31,65 | 32,90 | 31,10 | 31,30 | -0,79% | 7.595,00 |
| 23.01.2024 | 30,25 | 31,60 | 30,15 | 31,55 | 4,99% | 4.961,00 |
| 22.01.2024 | 30,45 | 30,70 | 29,85 | 30,05 | 0,00% | 3.538,00 |
| 19.01.2024 | 30,30 | 30,85 | 29,75 | 30,05 | -0,17% | 4.242,00 |
| 18.01.2024 | 30,70 | 30,70 | 29,75 | 30,10 | -1,79% | 4.156,00 |
| 17.01.2024 | 31,60 | 31,75 | 29,75 | 30,65 | -4,07% | 9.726,00 |
| 16.01.2024 | 32,55 | 32,65 | 31,60 | 31,95 | -3,62% | 7.463,00 |
| 15.01.2024 | 33,15 | 33,65 | 32,55 | 33,15 | -1,04% | 8.008,00 |
| 12.01.2024 | 33,90 | 33,90 | 33,00 | 33,50 | -1,33% | 7.014,00 |
| 11.01.2024 | 34,05 | 34,45 | 33,60 | 33,95 | -0,29% | 5.271,00 |
| 10.01.2024 | 34,70 | 34,90 | 33,55 | 34,05 | -1,45% | 4.309,00 |
| 09.01.2024 | 34,85 | 34,85 | 34,40 | 34,55 | -2,26% | 771,00 |
| 08.01.2024 | 34,95 | 35,35 | 34,50 | 35,35 | 1,29% | 1.050,00 |
| 05.01.2024 | 34,75 | 35,10 | 34,20 | 34,90 | 0,14% | 1.473,00 |
| 04.01.2024 | 34,35 | 34,90 | 34,10 | 34,85 | 1,90% | 5.024,00 |
| 03.01.2024 | 35,45 | 35,50 | 33,75 | 34,20 | -3,53% | 8.349,00 |
| 02.01.2024 | 35,25 | 36,40 | 35,05 | 35,45 | -0,28% | 4.425,00 |
| 29.12.2023 | 34,55 | 35,60 | 34,45 | 35,55 | 3,34% | 6.651,00 |
| 28.12.2023 | 36,15 | 36,15 | 34,35 | 34,40 | -4,58% | 11.308,00 |
| 27.12.2023 | 36,65 | 36,75 | 35,80 | 36,05 | -1,50% | 3.275,00 |
| 22.12.2023 | 36,85 | 37,00 | 35,80 | 36,60 | -0,41% | 5.451,00 |
| 21.12.2023 | 36,85 | 36,85 | 36,00 | 36,75 | -0,68% | 896,00 |
| 20.12.2023 | 37,60 | 37,60 | 36,45 | 37,00 | -1,60% | 994,00 |
| 19.12.2023 | 37,35 | 37,85 | 36,05 | 37,60 | 1,35% | 6.273,00 |
| 18.12.2023 | 36,45 | 37,30 | 36,40 | 37,10 | 1,92% | 5.104,00 |
| 15.12.2023 | 36,35 | 37,10 | 36,35 | 36,40 | 0,14% | 2.144,00 |
| 14.12.2023 | 33,80 | 36,95 | 33,80 | 36,35 | 7,86% | 8.174,00 |
| 13.12.2023 | 33,40 | 34,35 | 33,05 | 33,70 | 0,75% | 1.945,00 |
| 12.12.2023 | 33,65 | 34,20 | 32,70 | 33,45 | -0,45% | 9.459,00 |
| 11.12.2023 | 34,25 | 34,25 | 33,05 | 33,60 | -2,18% | 5.398,00 |
| 08.12.2023 | 34,35 | 34,35 | 33,40 | 34,35 | -0,43% | 4.434,00 |
| 07.12.2023 | 33,40 | 34,60 | 33,40 | 34,50 | 3,29% | 2.255,00 |
| 06.12.2023 | 34,20 | 34,40 | 33,15 | 33,40 | -1,47% | 9.926,00 |
| 05.12.2023 | 34,20 | 34,40 | 33,70 | 33,90 | -1,31% | 5.744,00 |
| 04.12.2023 | 34,20 | 35,60 | 34,05 | 34,35 | 0,29% | 3.924,00 |
| 01.12.2023 | 35,10 | 35,20 | 34,10 | 34,25 | -2,14% | 4.742,00 |