11,650€
-0,81%
Echtzeit-Aktienkurs LANXESS AG
Bid:
Ask:
Aktienkurse zur LANXESS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 11,75 | 11,96 | 11,57 | 11,65 | -0,81% | 16.456,00 |
| 28.10.2026 | 11,83 | 12,00 | 11,66 | 11,75 | -0,89% | 13.909,00 |
| 27.10.2026 | 11,86 | 12,03 | 11,76 | 11,85 | -0,17% | 8.263,00 |
| 26.10.2026 | 12,01 | 12,01 | 11,80 | 11,87 | 0,04% | 7.233,00 |
| 23.10.2026 | 12,00 | 12,19 | 11,75 | 11,87 | -1,25% | 15.045,00 |
| 22.10.2026 | 12,05 | 12,12 | 11,75 | 12,02 | -1,27% | 30.976,00 |
| 21.10.2026 | 12,41 | 12,53 | 12,07 | 12,17 | -1,93% | 20.420,00 |
| 20.10.2026 | 12,77 | 12,82 | 12,31 | 12,41 | -2,63% | 12.694,00 |
| 19.10.2026 | 13,18 | 13,38 | 12,73 | 12,75 | -3,12% | 13.499,00 |
| 16.10.2026 | 12,88 | 13,56 | 12,67 | 13,16 | 2,21% | 29.483,00 |
| 15.10.2026 | 12,86 | 12,88 | 12,86 | 12,87 | 3,37% | 217,00 |
| 14.10.2026 | 12,14 | 12,78 | 12,12 | 12,45 | 2,60% | 17.362,00 |
| 13.10.2026 | 12,20 | 12,38 | 12,05 | 12,14 | -0,57% | 26.395,00 |
| 12.10.2026 | 12,74 | 12,74 | 12,06 | 12,21 | -4,01% | 11.722,00 |
| 09.10.2026 | 12,69 | 12,84 | 12,49 | 12,72 | 1,44% | 8.524,00 |
| 08.10.2026 | 12,86 | 12,90 | 12,43 | 12,54 | -2,75% | 6.365,00 |
| 07.10.2026 | 12,68 | 12,95 | 12,54 | 12,89 | 1,42% | 5.879,00 |
| 06.10.2026 | 12,50 | 12,79 | 12,18 | 12,71 | 1,68% | 11.239,00 |
| 05.10.2026 | 12,09 | 12,51 | 12,06 | 12,50 | 3,31% | 8.703,00 |
| 02.10.2026 | 12,42 | 12,48 | 12,02 | 12,10 | -2,54% | 17.805,00 |
| 01.10.2026 | 12,58 | 12,60 | 12,22 | 12,42 | -1,19% | 10.148,00 |
| 30.09.2026 | 12,61 | 12,85 | 12,54 | 12,57 | 0,40% | 13.108,00 |
| 29.09.2026 | 12,76 | 12,83 | 12,48 | 12,52 | -2,38% | 14.320,00 |
| 28.09.2026 | 12,37 | 12,89 | 12,22 | 12,82 | 3,72% | 16.056,00 |
| 25.09.2026 | 12,52 | 12,78 | 12,24 | 12,36 | -3,78% | 34.602,00 |
| 24.09.2026 | 12,88 | 12,98 | 12,61 | 12,85 | -0,04% | 12.169,00 |
| 23.09.2026 | 13,23 | 13,35 | 12,83 | 12,85 | -2,28% | 9.944,00 |
| 22.09.2026 | 13,36 | 13,46 | 13,10 | 13,15 | -1,13% | 12.075,00 |
| 21.09.2026 | 13,47 | 13,74 | 13,27 | 13,30 | -0,78% | 21.897,00 |
| 18.09.2026 | 13,81 | 13,83 | 13,34 | 13,41 | -2,90% | 8.252,00 |
| 17.09.2026 | 13,61 | 13,93 | 13,56 | 13,81 | 1,66% | 10.341,00 |
| 16.09.2026 | 13,68 | 13,78 | 13,22 | 13,58 | -0,51% | 16.389,00 |
| 15.09.2026 | 13,91 | 13,91 | 13,07 | 13,65 | -2,71% | 33.373,00 |
| 14.09.2026 | 14,22 | 14,35 | 13,94 | 14,03 | -1,54% | 7.229,00 |
| 11.09.2026 | 15,04 | 15,06 | 14,11 | 14,25 | -4,75% | 27.667,00 |
| 10.09.2026 | 15,04 | 15,69 | 14,67 | 14,96 | -0,40% | 11.021,00 |
| 09.09.2026 | 15,41 | 15,69 | 15,01 | 15,02 | -2,31% | 10.361,00 |
| 08.09.2026 | 15,25 | 15,77 | 15,22 | 15,38 | 0,82% | 6.573,00 |
| 07.09.2026 | 15,50 | 15,53 | 15,15 | 15,25 | -1,77% | 5.885,00 |
| 04.09.2026 | 15,83 | 15,83 | 15,37 | 15,53 | -1,83% | 8.250,00 |
| 03.09.2026 | 15,63 | 15,96 | 15,56 | 15,82 | 0,89% | 13.460,00 |
| 02.09.2026 | 14,98 | 15,76 | 14,93 | 15,68 | 4,71% | 21.566,00 |
| 01.09.2026 | 14,98 | 15,34 | 14,73 | 14,97 | 0,27% | 16.915,00 |
| 31.08.2026 | 14,62 | 15,24 | 14,61 | 14,93 | 1,84% | 14.057,00 |
| 28.08.2026 | 13,99 | 14,74 | 13,96 | 14,66 | 5,09% | 30.612,00 |
| 27.08.2026 | 14,19 | 14,20 | 13,87 | 13,95 | -1,59% | 15.686,00 |
| 26.08.2026 | 14,02 | 14,24 | 14,02 | 14,18 | 1,11% | 6.660,00 |
| 25.08.2026 | 14,09 | 14,23 | 13,79 | 14,02 | -0,18% | 8.743,00 |
| 24.08.2026 | 13,89 | 14,12 | 13,69 | 14,05 | 1,04% | 12.275,00 |
| 21.08.2026 | 14,02 | 14,19 | 13,77 | 13,90 | -0,64% | 26.170,00 |
| 20.08.2026 | 13,92 | 14,01 | 13,88 | 13,99 | -3,18% | 3.534,00 |
| 19.08.2026 | 14,50 | 14,56 | 14,24 | 14,45 | -22,10% | 16.626,00 |
| 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 |