Lenzing AG LNZ
VIE · Österreich · Prozessindustrie
€19,50-1,30 (-6,25 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €19,50 | -6,25 % | €19,38 | €19,80 | €17,76 | 301,90K |
| 2026-09-30 | €20,80 | +1,71 % | €20,50 | €20,90 | €20,40 | 39,15K |
| 2026-09-29 | €20,45 | -0,73 % | €20,60 | €20,65 | €20,30 | 25,50K |
| 2026-09-28 | €20,60 | 0,00 % | €21,00 | €21,00 | €20,60 | 21,71K |
| 2026-09-25 | €20,60 | -0,72 % | €21,25 | €21,25 | €20,60 | 15,11K |
| 2026-09-24 | €20,75 | -2,12 % | €21,25 | €21,30 | €20,75 | 40,78K |
| 2026-09-23 | €21,20 | +1,19 % | €21,00 | €21,20 | €20,85 | 32,36K |
| 2026-09-22 | €20,95 | +0,96 % | €20,90 | €21,15 | €20,50 | 52,55K |
| 2026-09-21 | €20,75 | +1,22 % | €20,60 | €21,05 | €20,55 | 34,27K |
| 2026-09-18 | €20,50 | -2,84 % | €21,00 | €21,00 | €20,45 | 83,07K |
| 2026-09-17 | €21,10 | +0,48 % | €21,50 | €21,50 | €20,70 | 35,95K |
| 2026-09-16 | €21,00 | -0,24 % | €21,00 | €21,15 | €20,75 | 24,86K |
| 2026-09-15 | €21,05 | -1,17 % | €21,75 | €21,85 | €20,75 | 48,53K |
| 2026-09-14 | €21,30 | -3,18 % | €21,90 | €22,00 | €21,10 | 57,18K |
| 2026-09-11 | €22,00 | -3,08 % | €22,50 | €22,95 | €21,80 | 51,21K |
| 2026-09-10 | €22,70 | +0,22 % | €22,75 | €22,80 | €22,15 | 52,20K |
| 2026-09-09 | €22,65 | -0,44 % | €22,80 | €22,90 | €22,45 | 17,52K |
| 2026-09-08 | €22,75 | -0,66 % | €22,70 | €23,00 | €22,40 | 21,29K |
| 2026-09-07 | €22,90 | +0,88 % | €22,90 | €23,05 | €22,75 | 17,53K |
| 2026-09-04 | €22,70 | -0,22 % | €22,40 | €22,80 | €22,35 | 38,50K |
| 2026-09-03 | €22,75 | -0,66 % | €23,10 | €23,10 | €22,30 | 45,65K |
| 2026-09-02 | €22,90 | -0,87 % | €23,00 | €23,05 | €22,60 | 32,89K |
| 2026-09-01 | €23,10 | +0,87 % | €22,80 | €23,10 | €22,55 | 24,38K |
| 2026-08-31 | €22,90 | -0,65 % | €23,45 | €23,50 | €22,90 | 27,25K |
| 2026-08-28 | €23,05 | -0,65 % | €23,30 | €23,60 | €23,05 | 24,73K |
| 2026-08-27 | €23,20 | -0,43 % | €23,30 | €23,50 | €23,15 | 20,24K |
| 2026-08-26 | €23,30 | +1,75 % | €23,00 | €23,30 | €22,90 | 26,82K |
| 2026-08-25 | €22,90 | -4,38 % | €23,50 | €23,75 | €22,80 | 41,31K |
| 2026-08-24 | €23,95 | +1,70 % | €23,10 | €24,05 | €23,10 | 28,67K |
| 2026-08-21 | €23,55 | +1,95 % | €23,10 | €23,55 | €23,10 | 16,42K |
| 2026-08-20 | €23,10 | +0,22 % | €23,10 | €23,10 | €22,60 | 21,97K |
| 2026-08-19 | €23,05 | -0,86 % | €23,05 | €23,35 | €22,85 | 14,57K |
| 2026-08-18 | €23,25 | +1,97 % | €22,90 | €23,30 | €22,75 | 23,79K |
| 2026-08-17 | €22,80 | -0,87 % | €22,90 | €22,90 | €22,60 | 28,11K |
| 2026-08-14 | €23,00 | -0,43 % | €23,15 | €23,25 | €22,80 | 36,31K |
| 2026-08-13 | €23,10 | -2,12 % | €23,45 | €23,55 | €23,10 | 23,58K |
| 2026-08-12 | €23,60 | +1,51 % | €23,30 | €23,60 | €22,95 | 32,27K |
| 2026-08-11 | €23,25 | -1,90 % | €23,45 | €23,95 | €23,25 | 26,63K |
| 2026-08-10 | €23,70 | 0,00 % | €24,00 | €24,15 | €21,80 | 109,13K |
| 2026-08-07 | €23,70 | -2,07 % | €24,40 | €24,40 | €23,65 | 34,47K |
| 2026-08-06 | €24,20 | +2,98 % | €23,90 | €24,65 | €23,55 | 79,44K |
| 2026-08-05 | €23,50 | -4,47 % | €25,00 | €26,40 | €23,35 | 179,21K |
| 2026-08-04 | €24,60 | -0,61 % | €24,30 | €25,15 | €24,00 | 48,57K |
| 2026-08-03 | €24,75 | +5,54 % | €23,65 | €25,10 | €23,65 | 89,04K |
| 2026-07-31 | €23,45 | +0,43 % | €23,75 | €24,55 | €23,45 | 76,05K |
| 2026-07-30 | €23,35 | +6,38 % | €22,30 | €23,65 | €22,25 | 82,27K |
| 2026-07-29 | €21,95 | +4,52 % | €21,60 | €22,70 | €21,60 | 98,29K |
| 2026-07-28 | €21,00 | -14,11 % | €22,50 | €22,50 | €19,64 | 522,97K |
| 2026-07-27 | €24,45 | -2,59 % | €25,00 | €25,40 | €23,95 | 73,85K |
| 2026-07-24 | €25,10 | -0,40 % | €25,00 | €25,45 | €24,70 | 33,05K |
| 2026-07-23 | €25,20 | -2,51 % | €25,60 | €26,35 | €24,95 | 41,79K |
| 2026-07-22 | €25,85 | +0,58 % | €25,70 | €26,00 | €25,35 | 28,92K |
| 2026-07-21 | €25,70 | +1,78 % | €25,10 | €25,70 | €25,00 | 32,36K |
| 2026-07-20 | €25,25 | -1,37 % | €24,90 | €25,35 | €24,80 | 38,53K |
| 2026-07-17 | €25,60 | +2,40 % | €24,65 | €25,60 | €24,50 | 39,82K |
| 2026-07-16 | €25,00 | +1,83 % | €24,95 | €25,00 | €24,40 | 37,94K |
| 2026-07-15 | €24,55 | +1,66 % | €24,15 | €24,75 | €23,85 | 54,35K |
| 2026-07-14 | €24,15 | -0,82 % | €24,35 | €24,70 | €24,00 | 30,42K |
| 2026-07-13 | €24,35 | -0,61 % | €24,40 | €24,60 | €24,05 | 29,07K |
| 2026-07-10 | €24,50 | -0,61 % | €24,45 | €24,80 | €24,45 | 17,08K |
| 2026-07-09 | €24,65 | -0,80 % | €24,60 | €25,10 | €24,35 | 44,90K |
| 2026-07-08 | €24,85 | -0,20 % | €24,60 | €25,10 | €24,60 | 32,00K |
| 2026-07-07 | €24,90 | -0,20 % | €24,90 | €25,10 | €24,65 | 37,87K |
| 2026-07-06 | €24,95 | -2,35 % | €25,60 | €25,60 | €24,90 | 34,65K |
| 2026-07-03 | €25,55 | +1,79 % | €24,90 | €25,70 | €24,85 | 46,99K |
| 2026-07-02 | €25,10 | +2,03 % | €24,40 | €25,10 | €24,40 | 36,68K |
| 2026-07-01 | €24,60 | +1,44 % | €24,60 | €24,70 | €23,95 | 35,16K |
| 2026-06-30 | €24,25 | 0,00 % | €24,25 | €24,40 | €24,10 | 29,49K |
| 2026-06-29 | €24,25 | -1,02 % | €24,70 | €24,75 | €24,10 | 48,77K |
| 2026-06-26 | €24,50 | -3,16 % | €25,30 | €25,30 | €24,35 | 60,48K |
| 2026-06-25 | €25,30 | -1,17 % | €25,35 | €25,45 | €24,80 | 47,50K |
| 2026-06-24 | €25,60 | -0,97 % | €26,20 | €26,20 | €25,15 | 55,70K |
| 2026-06-23 | €25,85 | -4,61 % | €26,75 | €26,75 | €25,35 | 76,03K |
| 2026-06-22 | €27,10 | -5,08 % | €28,50 | €28,50 | €26,95 | 86,00K |
| 2026-06-19 | €28,55 | -1,55 % | €28,65 | €29,80 | €28,35 | 231,31K |
| 2026-06-18 | €29,00 | +4,13 % | €28,00 | €29,20 | €28,00 | 185,31K |
| 2026-06-17 | €27,85 | +14,85 % | €24,80 | €27,85 | €24,80 | 364,52K |
| 2026-06-16 | €24,25 | +0,62 % | €24,25 | €24,55 | €24,05 | 44,07K |
| 2026-06-15 | €24,10 | +1,05 % | €24,20 | €25,15 | €24,10 | 117,70K |
| 2026-06-12 | €23,85 | +3,92 % | €23,00 | €23,85 | €23,00 | 61,79K |
| 2026-06-11 | €22,95 | +2,46 % | €22,40 | €22,95 | €22,15 | 40,07K |
| 2026-06-10 | €22,40 | +2,05 % | €22,30 | €22,55 | €21,85 | 51,51K |
| 2026-06-09 | €21,95 | -1,79 % | €22,50 | €22,50 | €21,85 | 56,32K |
| 2026-06-08 | €22,35 | -1,32 % | €22,50 | €22,55 | €21,85 | 78,01K |
| 2026-06-05 | €22,65 | -2,37 % | €23,45 | €23,45 | €22,60 | 59,20K |
| 2026-06-04 | €23,20 | -0,64 % | €23,25 | €23,55 | €23,20 | 18,25K |
| 2026-06-03 | €23,35 | 0,00 % | €23,20 | €23,45 | €23,00 | 29,76K |
| 2026-06-02 | €23,35 | +0,65 % | €23,20 | €23,65 | €23,00 | 58,84K |
| 2026-06-01 | €23,20 | -1,90 % | €23,80 | €23,95 | €23,15 | 49,20K |
| 2026-05-29 | €23,65 | -0,63 % | €23,85 | €24,35 | €23,65 | 64,21K |