15,235€
-1,42%
Echtzeit-Aktienkurs Lanxess AG
Bid:
Ask:
Aktienkurse zur Lanxess AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 18,32 | 18,70 | 17,93 | 18,55 | 1,39% | 15.861,00 |
| 04.05.2026 | 18,06 | 19,02 | 18,05 | 18,30 | 0,69% | 24.530,00 |
| 30.04.2026 | 17,73 | 18,19 | 17,34 | 18,17 | 2,05% | 12.545,00 |
| 29.04.2026 | 18,05 | 18,38 | 17,61 | 17,81 | -1,03% | 6.728,00 |
| 28.04.2026 | 18,38 | 18,38 | 17,92 | 17,99 | -2,07% | 11.286,00 |
| 27.04.2026 | 18,08 | 18,74 | 17,92 | 18,37 | 1,38% | 13.788,00 |
| 24.04.2026 | 18,23 | 18,31 | 17,48 | 18,12 | -0,58% | 12.996,00 |
| 23.04.2026 | 18,47 | 18,81 | 17,93 | 18,23 | -1,78% | 8.863,00 |
| 22.04.2026 | 18,16 | 18,96 | 18,16 | 18,56 | 2,74% | 28.256,00 |
| 21.04.2026 | 18,38 | 18,46 | 17,88 | 18,06 | -1,26% | 15.086,00 |
| 20.04.2026 | 17,86 | 18,57 | 17,81 | 18,29 | 2,46% | 15.154,00 |
| 17.04.2026 | 18,08 | 18,56 | 17,67 | 17,85 | -1,05% | 22.478,00 |
| 16.04.2026 | 17,43 | 18,20 | 17,39 | 18,04 | 3,77% | 11.528,00 |
| 15.04.2026 | 17,56 | 17,80 | 17,27 | 17,39 | -1,05% | 12.876,00 |
| 14.04.2026 | 18,30 | 18,49 | 17,57 | 17,57 | -4,07% | 9.249,00 |
| 13.04.2026 | 18,62 | 18,97 | 18,07 | 18,32 | -1,74% | 8.738,00 |
| 10.04.2026 | 17,90 | 18,96 | 17,70 | 18,64 | 4,34% | 13.831,00 |
| 09.04.2026 | 17,59 | 18,25 | 17,55 | 17,87 | 1,42% | 13.375,00 |
| 08.04.2026 | 18,81 | 18,83 | 17,52 | 17,62 | -5,73% | 31.622,00 |
| 07.04.2026 | 17,81 | 18,70 | 17,79 | 18,69 | 4,65% | 16.212,00 |
| 02.04.2026 | 17,59 | 18,60 | 17,59 | 17,86 | -0,70% | 18.921,00 |
| 01.04.2026 | 18,88 | 19,21 | 17,83 | 17,98 | -4,87% | 30.517,00 |
| 31.03.2026 | 18,46 | 19,40 | 18,32 | 18,90 | 3,19% | 30.912,00 |
| 30.03.2026 | 17,49 | 18,40 | 17,40 | 18,32 | 4,93% | 32.735,00 |
| 27.03.2026 | 16,39 | 17,68 | 16,22 | 17,46 | 3,47% | 41.429,00 |
| 26.03.2026 | 15,94 | 17,05 | 15,84 | 16,87 | 2,80% | 37.246,00 |
| 25.03.2026 | 14,76 | 16,52 | 14,60 | 16,41 | 17,34% | 107.291,00 |
| 24.03.2026 | 12,62 | 14,02 | 12,59 | 13,99 | 10,38% | 37.217,00 |
| 23.03.2026 | 11,52 | 12,87 | 11,03 | 12,67 | 7,60% | 81.880,00 |
| 20.03.2026 | 11,99 | 12,40 | 11,62 | 11,78 | -2,48% | 36.793,00 |
| 19.03.2026 | 13,02 | 13,07 | 11,81 | 12,08 | -8,70% | 86.935,00 |
| 18.03.2026 | 13,66 | 13,76 | 12,85 | 13,23 | -2,61% | 39.136,00 |
| 17.03.2026 | 13,54 | 13,68 | 13,35 | 13,58 | -0,07% | 13.183,00 |
| 16.03.2026 | 13,29 | 13,88 | 13,23 | 13,59 | 2,64% | 15.187,00 |
| 13.03.2026 | 13,69 | 13,92 | 13,22 | 13,24 | -3,53% | 19.256,00 |
| 12.03.2026 | 13,65 | 14,02 | 13,43 | 13,73 | -0,07% | 14.245,00 |
| 11.03.2026 | 13,56 | 13,94 | 13,44 | 13,74 | 0,77% | 15.166,00 |
| 10.03.2026 | 13,97 | 14,07 | 13,53 | 13,63 | -0,40% | 31.459,00 |
| 09.03.2026 | 13,18 | 13,94 | 13,11 | 13,69 | 1,41% | 47.052,00 |
| 06.03.2026 | 15,39 | 15,46 | 12,98 | 13,50 | -14,29% | 150.913,00 |
| 05.03.2026 | 16,89 | 17,10 | 15,55 | 15,75 | -7,19% | 43.816,00 |
| 04.03.2026 | 16,84 | 17,48 | 16,62 | 16,97 | 0,44% | 17.454,00 |
| 03.03.2026 | 17,91 | 17,92 | 16,54 | 16,89 | -6,27% | 23.506,00 |
| 02.03.2026 | 18,40 | 18,61 | 17,97 | 18,02 | -5,48% | 11.260,00 |
| 27.02.2026 | 19,20 | 19,45 | 18,54 | 19,07 | -1,68% | 16.847,00 |
| 26.02.2026 | 19,21 | 20,38 | 18,86 | 19,39 | 0,83% | 16.511,00 |
| 25.02.2026 | 19,40 | 19,48 | 19,04 | 19,23 | -0,85% | 4.950,00 |
| 24.02.2026 | 19,19 | 19,75 | 19,10 | 19,40 | 1,39% | 5.266,00 |
| 23.02.2026 | 19,52 | 19,68 | 18,89 | 19,13 | -2,15% | 7.730,00 |
| 20.02.2026 | 19,63 | 19,96 | 19,52 | 19,55 | -0,26% | 5.080,00 |
| 19.02.2026 | 19,94 | 20,09 | 19,58 | 19,60 | -1,85% | 8.213,00 |
| 18.02.2026 | 20,40 | 20,41 | 19,31 | 19,97 | -1,72% | 10.678,00 |
| 17.02.2026 | 20,27 | 20,45 | 19,94 | 20,32 | -0,93% | 7.352,00 |
| 16.02.2026 | 21,27 | 21,33 | 20,39 | 20,51 | -3,66% | 7.641,00 |
| 13.02.2026 | 21,03 | 21,33 | 20,77 | 21,29 | 0,76% | 4.776,00 |
| 12.02.2026 | 21,37 | 22,02 | 20,90 | 21,13 | -0,98% | 9.533,00 |
| 11.02.2026 | 21,63 | 21,74 | 21,08 | 21,34 | -0,97% | 12.789,00 |
| 10.02.2026 | 19,86 | 21,67 | 19,86 | 21,55 | 10,91% | 29.136,00 |
| 09.02.2026 | 19,38 | 19,69 | 19,25 | 19,43 | 0,39% | 8.822,00 |
| 06.02.2026 | 19,97 | 20,08 | 19,12 | 19,36 | -2,86% | 14.901,00 |
| 05.02.2026 | 19,92 | 20,16 | 19,30 | 19,93 | -0,05% | 10.511,00 |
| 04.02.2026 | 17,89 | 20,03 | 17,74 | 19,94 | 11,84% | 42.165,00 |
| 03.02.2026 | 17,70 | 17,85 | 17,08 | 17,83 | 1,05% | 9.492,00 |
| 02.02.2026 | 17,21 | 17,65 | 17,04 | 17,64 | 1,32% | 20.368,00 |
| 30.01.2026 | 17,69 | 17,69 | 17,31 | 17,41 | -1,58% | 11.482,00 |
| 29.01.2026 | 17,68 | 18,02 | 17,51 | 17,69 | -0,06% | 14.415,00 |
| 28.01.2026 | 17,72 | 17,90 | 17,47 | 17,70 | 0,28% | 3.116,00 |
| 27.01.2026 | 18,03 | 18,05 | 17,43 | 17,65 | -1,75% | 6.005,00 |
| 26.01.2026 | 17,77 | 17,98 | 17,50 | 17,97 | 0,90% | 4.939,00 |
| 23.01.2026 | 17,65 | 18,12 | 17,47 | 17,81 | 0,20% | 5.008,00 |
| 22.01.2026 | 17,68 | 18,02 | 17,43 | 17,77 | 0,28% | 16.233,00 |
| 21.01.2026 | 16,46 | 17,72 | 16,46 | 17,72 | 7,82% | 17.698,00 |
| 20.01.2026 | 16,68 | 16,72 | 16,29 | 16,44 | -1,68% | 23.409,00 |
| 19.01.2026 | 17,40 | 17,43 | 16,68 | 16,72 | -5,75% | 35.758,00 |
| 16.01.2026 | 18,37 | 18,41 | 17,51 | 17,74 | -3,30% | 13.950,00 |
| 15.01.2026 | 17,79 | 18,48 | 17,69 | 18,34 | 3,21% | 14.060,00 |
| 14.01.2026 | 17,20 | 17,79 | 17,19 | 17,77 | 3,31% | 16.235,00 |
| 13.01.2026 | 17,44 | 17,54 | 17,08 | 17,20 | -1,32% | 10.461,00 |
| 12.01.2026 | 17,86 | 18,07 | 17,18 | 17,43 | -2,49% | 11.981,00 |
| 09.01.2026 | 17,37 | 18,09 | 17,36 | 17,88 | 2,79% | 14.443,00 |
| 08.01.2026 | 17,45 | 17,53 | 16,95 | 17,39 | -0,51% | 11.268,00 |
| 07.01.2026 | 17,64 | 17,75 | 17,39 | 17,48 | -0,99% | 9.884,00 |
| 06.01.2026 | 17,49 | 17,78 | 16,76 | 17,66 | 1,15% | 14.974,00 |
| 05.01.2026 | 17,61 | 18,01 | 17,01 | 17,46 | -0,48% | 7.331,00 |
| 02.01.2026 | 17,58 | 17,90 | 17,42 | 17,54 | -0,62% | 9.350,00 |
| 30.12.2025 | 17,63 | 17,79 | 17,43 | 17,65 | 0,11% | 8.875,00 |
| 29.12.2025 | 17,12 | 17,71 | 17,08 | 17,63 | 3,22% | 13.910,00 |
| 23.12.2025 | 17,13 | 17,35 | 16,98 | 17,08 | -0,15% | 10.974,00 |
| 22.12.2025 | 17,00 | 17,31 | 16,79 | 17,11 | 0,59% | 12.478,00 |
| 19.12.2025 | 17,01 | 17,07 | 16,81 | 17,01 | -0,23% | 12.081,00 |
| 18.12.2025 | 17,22 | 17,29 | 16,99 | 17,05 | -0,93% | 21.761,00 |
| 17.12.2025 | 17,48 | 17,56 | 16,92 | 17,21 | -1,52% | 29.670,00 |
| 16.12.2025 | 16,95 | 18,03 | 16,85 | 17,47 | -0,34% | 12.991,00 |
| 15.12.2025 | 17,90 | 18,02 | 17,30 | 17,53 | -1,82% | 9.829,00 |
| 12.12.2025 | 17,56 | 18,05 | 17,49 | 17,86 | 1,82% | 11.317,00 |
| 11.12.2025 | 17,04 | 17,68 | 16,76 | 17,54 | 2,24% | 17.500,00 |
| 10.12.2025 | 17,32 | 17,47 | 17,10 | 17,15 | -0,98% | 3.710,00 |
| 09.12.2025 | 17,11 | 17,43 | 16,87 | 17,32 | 1,41% | 6.397,00 |
| 08.12.2025 | 17,32 | 17,35 | 16,97 | 17,08 | -1,56% | 8.242,00 |
| 05.12.2025 | 17,05 | 17,58 | 17,05 | 17,35 | 1,70% | 17.896,00 |