Lang & Schwarz AG LUS1
XETR · Deutschland · Finanzen
€15,25-0,05 (-0,33 %)
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 | €15,25 | -0,33 % | €15,40 | €15,60 | €15,00 | 9,18K |
| 2026-09-30 | €15,30 | +2,00 % | €14,95 | €15,40 | €14,95 | 4,50K |
| 2026-09-29 | €15,00 | -1,64 % | €15,35 | €15,50 | €15,00 | 7,59K |
| 2026-09-28 | €15,25 | -0,65 % | €15,15 | €15,45 | €15,10 | 10,52K |
| 2026-09-25 | €15,35 | -1,60 % | €15,65 | €15,65 | €15,00 | 6,98K |
| 2026-09-24 | €15,60 | -0,64 % | €15,75 | €15,75 | €15,50 | 1,40K |
| 2026-09-23 | €15,70 | -2,79 % | €15,85 | €15,90 | €15,20 | 21,53K |
| 2026-09-22 | €16,15 | -0,62 % | €16,20 | €16,25 | €15,80 | 17,92K |
| 2026-09-21 | €16,25 | +0,93 % | €16,20 | €16,40 | €16,05 | 4,23K |
| 2026-09-18 | €16,10 | -2,42 % | €16,35 | €16,35 | €16,10 | 2,36K |
| 2026-09-17 | €16,50 | -1,20 % | €16,65 | €16,80 | €16,15 | 14,63K |
| 2026-09-16 | €16,70 | 0,00 % | €16,80 | €16,80 | €16,50 | 2,15K |
| 2026-09-15 | €16,70 | -0,30 % | €16,85 | €16,85 | €16,55 | 5,07K |
| 2026-09-14 | €16,75 | 0,00 % | €16,75 | €16,85 | €16,50 | 4,90K |
| 2026-09-11 | €16,75 | -0,59 % | €16,85 | €16,95 | €16,70 | 4,65K |
| 2026-09-10 | €16,85 | +0,90 % | €16,85 | €16,90 | €16,30 | 20,77K |
| 2026-09-09 | €16,70 | -2,34 % | €17,00 | €17,00 | €16,60 | 15,35K |
| 2026-09-08 | €17,10 | 0,00 % | €16,95 | €17,30 | €16,85 | 10,31K |
| 2026-09-07 | €17,10 | +0,88 % | €17,00 | €17,40 | €16,90 | 6,88K |
| 2026-09-04 | €16,95 | +1,80 % | €16,65 | €16,95 | €16,25 | 14,16K |
| 2026-09-03 | €16,65 | -4,03 % | €17,60 | €17,60 | €16,60 | 21,74K |
| 2026-09-02 | €17,35 | -2,80 % | €17,65 | €17,80 | €17,25 | 6,14K |
| 2026-09-01 | €17,85 | -1,38 % | €18,10 | €18,10 | €17,65 | 9,98K |
| 2026-08-31 | €18,10 | -0,55 % | €18,00 | €18,35 | €17,55 | 18,34K |
| 2026-08-28 | €18,20 | +1,39 % | €17,95 | €18,35 | €17,90 | 12,94K |
| 2026-08-27 | €17,95 | -5,53 % | €17,75 | €18,35 | €17,55 | 24,82K |
| 2026-08-26 | €19,00 | -0,52 % | €19,35 | €19,45 | €18,85 | 21,83K |
| 2026-08-25 | €19,10 | -0,78 % | €19,25 | €19,60 | €18,95 | 18,44K |
| 2026-08-24 | €19,25 | -1,03 % | €19,60 | €19,65 | €19,05 | 14,30K |
| 2026-08-21 | €19,45 | +0,78 % | €19,75 | €19,90 | €19,05 | 37,98K |
| 2026-08-20 | €19,30 | -0,52 % | €19,30 | €19,65 | €19,25 | 14,72K |
| 2026-08-19 | €19,40 | +1,04 % | €19,25 | €19,60 | €19,25 | 2,07K |
| 2026-08-18 | €19,20 | -1,29 % | €19,40 | €19,40 | €19,00 | 9,42K |
| 2026-08-17 | €19,45 | -1,02 % | €19,70 | €19,70 | €19,40 | 7,77K |
| 2026-08-14 | €19,65 | +0,51 % | €19,45 | €19,80 | €19,30 | 17,67K |
| 2026-08-13 | €19,55 | +0,26 % | €19,60 | €19,80 | €19,20 | 27,89K |
| 2026-08-12 | €19,50 | +0,26 % | €19,50 | €19,65 | €19,15 | 16,08K |
| 2026-08-11 | €19,45 | +1,04 % | €19,40 | €19,50 | €19,00 | 17,59K |
| 2026-08-10 | €19,25 | +0,79 % | €19,00 | €19,35 | €19,00 | 13,44K |
| 2026-08-07 | €19,10 | 0,00 % | €19,05 | €19,20 | €18,80 | 10,95K |
| 2026-08-06 | €19,10 | +1,60 % | €19,00 | €19,30 | €18,75 | 21,52K |
| 2026-08-05 | €18,80 | +1,62 % | €18,50 | €19,15 | €18,50 | 22,89K |
| 2026-08-04 | €18,50 | +3,35 % | €17,80 | €18,60 | €17,80 | 21,62K |
| 2026-08-03 | €17,90 | +1,42 % | €17,80 | €18,20 | €17,65 | 33,62K |
| 2026-07-31 | €17,65 | -0,84 % | €17,80 | €17,90 | €17,45 | 12,42K |
| 2026-07-30 | €17,80 | -0,56 % | €17,70 | €17,90 | €17,55 | 10,59K |
| 2026-07-29 | €17,90 | +1,13 % | €17,75 | €18,05 | €17,50 | 27,05K |
| 2026-07-28 | €17,70 | +1,43 % | €17,80 | €18,00 | €17,70 | 9,99K |
| 2026-07-27 | €17,45 | -3,06 % | €17,90 | €18,00 | €17,40 | 24,64K |
| 2026-07-24 | €18,00 | +2,86 % | €17,75 | €18,40 | €17,55 | 10,27K |
| 2026-07-23 | €17,50 | +0,29 % | €18,10 | €18,30 | €17,50 | 23,04K |
| 2026-07-22 | €17,45 | -2,79 % | €18,00 | €19,00 | €17,30 | 49,61K |
| 2026-07-21 | €17,95 | +4,36 % | €17,50 | €18,00 | €17,20 | 31,15K |
| 2026-07-20 | €17,20 | +2,08 % | €16,65 | €17,60 | €16,60 | 34,84K |
| 2026-07-17 | €16,85 | +7,32 % | €15,65 | €17,00 | €15,55 | 60,05K |
| 2026-07-16 | €15,70 | +5,02 % | €15,00 | €15,95 | €14,85 | 71,60K |
| 2026-07-15 | €14,95 | -1,32 % | €15,00 | €15,20 | €14,40 | 69,96K |
| 2026-07-14 | €15,15 | -11,14 % | €16,00 | €16,00 | €14,35 | 136,78K |
| 2026-07-13 | €17,05 | -4,48 % | €17,70 | €18,00 | €16,50 | 56,17K |
| 2026-07-10 | €17,85 | -0,28 % | €18,25 | €18,30 | €17,75 | 15,63K |
| 2026-07-09 | €17,90 | -1,38 % | €18,10 | €18,20 | €17,65 | 19,12K |
| 2026-07-08 | €18,15 | -1,89 % | €18,50 | €18,50 | €17,80 | 47,85K |
| 2026-07-07 | €18,50 | +1,65 % | €18,20 | €18,65 | €18,05 | 47,90K |
| 2026-07-06 | €18,20 | -8,77 % | €19,55 | €20,30 | €17,55 | 99,39K |
| 2026-07-03 | €19,95 | -10,94 % | €21,60 | €21,60 | €19,50 | 102,22K |
| 2026-07-02 | €22,40 | -18,25 % | €24,70 | €25,50 | €21,50 | 146,07K |
| 2026-07-01 | €27,40 | -1,44 % | €27,80 | €27,80 | €26,70 | 11,71K |
| 2026-06-30 | €27,80 | +2,96 % | €27,40 | €28,30 | €27,20 | 15,70K |
| 2026-06-29 | €27,00 | -1,10 % | €27,40 | €27,40 | €26,80 | 12,40K |
| 2026-06-26 | €27,30 | -0,36 % | €27,20 | €27,50 | €27,00 | 3,89K |
| 2026-06-25 | €27,40 | +1,11 % | €27,20 | €27,90 | €27,00 | 4,56K |
| 2026-06-24 | €27,10 | +1,50 % | €27,30 | €27,70 | €26,90 | 7,15K |
| 2026-06-23 | €26,70 | -1,11 % | €27,60 | €27,60 | €26,60 | 3,08K |
| 2026-06-22 | €27,00 | -1,10 % | €26,90 | €27,60 | €26,90 | 3,45K |
| 2026-06-19 | €27,30 | +0,74 % | €27,20 | €27,30 | €27,20 | 1,35K |
| 2026-06-18 | €27,10 | -1,45 % | €27,20 | €27,70 | €26,60 | 5,08K |
| 2026-06-17 | €27,50 | +0,36 % | €27,80 | €28,10 | €27,00 | 7,12K |
| 2026-06-16 | €27,40 | -3,18 % | €28,20 | €28,20 | €27,20 | 5,26K |
| 2026-06-15 | €28,30 | +1,43 % | €28,10 | €29,00 | €27,80 | 16,21K |
| 2026-06-12 | €27,90 | +0,72 % | €27,50 | €28,40 | €27,40 | 16,29K |
| 2026-06-11 | €27,70 | -4,15 % | €29,30 | €29,30 | €27,40 | 20,99K |
| 2026-06-10 | €28,90 | +1,40 % | €28,40 | €29,30 | €28,40 | 1,38K |
| 2026-06-09 | €28,50 | -3,72 % | €29,60 | €29,60 | €28,50 | 3,84K |
| 2026-06-08 | €29,60 | +0,68 % | €29,50 | €29,70 | €28,50 | 4,92K |
| 2026-06-05 | €29,40 | +1,73 % | €28,90 | €29,70 | €28,90 | 7,29K |
| 2026-06-04 | €28,90 | +0,35 % | €28,50 | €29,00 | €28,10 | 3,88K |
| 2026-06-03 | €28,80 | 0,00 % | €29,00 | €29,10 | €28,50 | 2,96K |
| 2026-06-02 | €28,80 | +1,05 % | €29,00 | €29,00 | €27,90 | 3,58K |
| 2026-06-01 | €28,50 | -2,06 % | €29,30 | €29,30 | €28,20 | 4,45K |
| 2026-05-29 | €29,10 | +1,04 % | €29,00 | €29,20 | €28,80 | 3,30K |