Lenzing AG LNZ
VIE · Avusturya · Proses Endüstrileri
€19,50-1,30 (-%6,25)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-28 | €23,80 | -%1,65 | €23,75 | €24,35 | €23,70 | 53,60K |