17,365€
1,94%
Echtzeit-Aktienkurs Lanxess AG
Bid:
Ask:
Aktienkurse zur Lanxess AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 17,03 | 17,59 | 17,00 | 17,40 | 2,11% | 2.177,00 |
| 04.12.2025 | 17,63 | 17,65 | 16,93 | 17,04 | -3,18% | 4.593,00 |
| 03.12.2025 | 17,84 | 18,06 | 17,44 | 17,60 | -1,01% | 1.179,00 |
| 02.12.2025 | 17,56 | 18,09 | 17,44 | 17,78 | 0,97% | 1.823,00 |
| 01.12.2025 | 17,46 | 17,80 | 17,19 | 17,61 | 0,28% | 8.001,00 |
| 28.11.2025 | 17,34 | 17,65 | 17,19 | 17,56 | 1,12% | 2.428,00 |
| 27.11.2025 | 16,68 | 17,36 | 16,61 | 17,36 | 3,55% | 932,00 |
| 26.11.2025 | 17,30 | 17,34 | 16,74 | 16,77 | -2,33% | 1.063,00 |
| 25.11.2025 | 16,72 | 17,28 | 16,44 | 17,17 | 2,54% | 3.749,00 |
| 24.11.2025 | 16,45 | 16,97 | 16,34 | 16,74 | 1,55% | 6.168,00 |
| 21.11.2025 | 16,10 | 16,49 | 15,99 | 16,49 | 2,39% | 4.674,00 |
| 20.11.2025 | 16,67 | 16,81 | 16,05 | 16,10 | -2,84% | 2.103,00 |
| 19.11.2025 | 16,04 | 16,61 | 15,61 | 16,57 | 3,37% | 11.654,00 |
| 18.11.2025 | 16,45 | 16,55 | 15,87 | 16,03 | -3,52% | 15.159,00 |
| 17.11.2025 | 17,82 | 17,90 | 16,61 | 16,62 | -6,81% | 11.151,00 |
| 14.11.2025 | 17,92 | 18,20 | 17,48 | 17,83 | -0,53% | 1.491,00 |
| 13.11.2025 | 17,48 | 18,11 | 17,45 | 17,93 | 2,25% | 2.889,00 |
| 12.11.2025 | 17,01 | 17,57 | 16,54 | 17,53 | 3,39% | 5.809,00 |
| 11.11.2025 | 17,39 | 17,64 | 16,78 | 16,96 | -2,33% | 3.618,00 |
| 10.11.2025 | 17,36 | 17,67 | 17,27 | 17,36 | 0,06% | 5.480,00 |
| 07.11.2025 | 16,91 | 17,49 | 16,74 | 17,35 | 2,33% | 9.411,00 |
| 06.11.2025 | 19,61 | 19,64 | 16,78 | 16,96 | -13,67% | 49.289,00 |
| 05.11.2025 | 19,26 | 19,69 | 18,94 | 19,64 | 1,71% | 3.132,00 |
| 04.11.2025 | 19,97 | 19,97 | 19,29 | 19,31 | -4,17% | 10.850,00 |
| 03.11.2025 | 20,63 | 20,80 | 20,10 | 20,15 | -3,03% | 3.730,00 |
| 31.10.2025 | 20,57 | 21,00 | 20,48 | 20,78 | 0,10% | 2.958,00 |
| 30.10.2025 | 21,07 | 21,21 | 20,75 | 20,76 | -1,28% | 1.261,00 |
| 29.10.2025 | 21,01 | 21,42 | 20,93 | 21,03 | -0,14% | 520,00 |
| 28.10.2025 | 21,28 | 21,33 | 20,97 | 21,06 | -1,77% | 2.075,00 |
| 27.10.2025 | 21,65 | 21,85 | 21,25 | 21,44 | -0,88% | 716,00 |
| 24.10.2025 | 21,28 | 21,68 | 21,22 | 21,63 | 1,31% | 2.938,00 |
| 23.10.2025 | 21,18 | 21,43 | 21,06 | 21,35 | 1,96% | 2.000,00 |
| 22.10.2025 | 21,17 | 21,19 | 20,78 | 20,94 | -1,27% | 2.485,00 |
| 21.10.2025 | 21,42 | 21,42 | 20,97 | 21,21 | -0,98% | 1.501,00 |
| 20.10.2025 | 21,35 | 21,45 | 21,06 | 21,42 | 2,54% | 176,00 |
| 17.10.2025 | 20,26 | 20,99 | 20,25 | 20,89 | 0,77% | 3.227,00 |
| 16.10.2025 | 20,31 | 20,76 | 20,18 | 20,73 | 3,19% | 5.353,00 |
| 15.10.2025 | 20,06 | 20,38 | 19,83 | 20,09 | 0,25% | 2.500,00 |
| 14.10.2025 | 20,35 | 20,37 | 19,67 | 20,04 | -1,33% | 7.236,00 |
| 13.10.2025 | 20,15 | 20,38 | 19,98 | 20,31 | -1,74% | 2.126,00 |
| 10.10.2025 | 20,46 | 20,94 | 20,25 | 20,67 | -0,58% | 2.323,00 |
| 09.10.2025 | 20,82 | 21,11 | 20,68 | 20,79 | 0,24% | 2.994,00 |
| 08.10.2025 | 21,26 | 21,26 | 20,65 | 20,74 | -1,85% | 7.264,00 |
| 07.10.2025 | 21,13 | 21,30 | 20,84 | 21,13 | -0,19% | 10.956,00 |
| 06.10.2025 | 21,55 | 21,57 | 20,92 | 21,17 | -1,31% | 10.929,00 |
| 03.10.2025 | 21,41 | 21,57 | 21,07 | 21,45 | 0,28% | 1.432,00 |
| 02.10.2025 | 21,49 | 21,88 | 21,34 | 21,39 | -0,33% | 835,00 |
| 01.10.2025 | 21,29 | 21,55 | 20,93 | 21,46 | 1,13% | 2.028,00 |
| 30.09.2025 | 21,58 | 21,69 | 21,17 | 21,22 | -1,80% | 1.699,00 |
| 29.09.2025 | 21,92 | 22,08 | 21,58 | 21,61 | -0,92% | 1.889,00 |
| 26.09.2025 | 22,52 | 22,82 | 21,56 | 21,81 | -3,32% | 4.768,00 |
| 25.09.2025 | 22,58 | 22,70 | 22,27 | 22,56 | -0,22% | 7.362,00 |
| 24.09.2025 | 24,11 | 24,13 | 22,26 | 22,61 | -5,79% | 14.705,00 |
| 23.09.2025 | 22,33 | 24,82 | 22,19 | 24,00 | 7,62% | 11.076,00 |
| 22.09.2025 | 22,68 | 22,69 | 22,03 | 22,30 | -1,28% | 2.023,00 |
| 19.09.2025 | 22,78 | 23,08 | 22,56 | 22,59 | -1,27% | 1.672,00 |
| 18.09.2025 | 23,00 | 23,14 | 22,62 | 22,88 | 0,26% | 1.951,00 |
| 17.09.2025 | 23,20 | 23,25 | 22,52 | 22,82 | -1,55% | 2.962,00 |
| 16.09.2025 | 23,44 | 23,59 | 23,12 | 23,18 | -0,86% | 301,00 |
| 15.09.2025 | 22,98 | 23,62 | 22,97 | 23,38 | 0,73% | 2.192,00 |
| 12.09.2025 | 23,14 | 23,50 | 22,90 | 23,21 | 0,74% | - |
| 11.09.2025 | 23,09 | 23,13 | 22,70 | 23,04 | -0,73% | 178,00 |
| 10.09.2025 | 23,42 | 23,76 | 23,19 | 23,21 | 0,00% | 200,00 |
| 09.09.2025 | 23,50 | 23,62 | 23,07 | 23,21 | -0,90% | 250,00 |
| 08.09.2025 | 23,46 | 23,66 | 23,29 | 23,42 | 0,09% | - |
| 05.09.2025 | 23,54 | 23,97 | 23,13 | 23,40 | -0,59% | 3.483,00 |
| 04.09.2025 | 23,63 | 23,93 | 23,34 | 23,54 | -0,51% | 2.105,00 |
| 03.09.2025 | 23,84 | 24,22 | 23,59 | 23,66 | -0,88% | 559,00 |
| 02.09.2025 | 24,24 | 24,30 | 23,66 | 23,87 | -1,77% | 893,00 |
| 01.09.2025 | 24,36 | 24,58 | 24,16 | 24,30 | -0,29% | 5.581,00 |
| 29.08.2025 | 24,45 | 24,55 | 24,10 | 24,37 | -0,37% | 414,00 |
| 28.08.2025 | 24,47 | 25,44 | 24,42 | 24,46 | -0,08% | 2.295,00 |
| 27.08.2025 | 25,10 | 25,18 | 24,34 | 24,48 | -2,55% | 6.617,00 |
| 26.08.2025 | 25,50 | 25,53 | 24,96 | 25,12 | -1,72% | 2.332,00 |
| 25.08.2025 | 25,32 | 25,87 | 25,26 | 25,56 | 0,51% | 600,00 |
| 22.08.2025 | 25,00 | 25,65 | 24,87 | 25,43 | 1,72% | 1.225,00 |
| 21.08.2025 | 25,08 | 25,37 | 24,88 | 25,00 | -0,32% | 176,00 |
| 20.08.2025 | 25,00 | 25,28 | 24,56 | 25,08 | 0,08% | 825,00 |
| 19.08.2025 | 24,43 | 25,38 | 24,31 | 25,06 | 2,54% | 4.483,00 |
| 18.08.2025 | 24,96 | 24,99 | 24,22 | 24,44 | -1,93% | 3.757,00 |
| 15.08.2025 | 24,06 | 25,24 | 23,75 | 24,92 | 3,88% | 5.111,00 |
| 14.08.2025 | 24,52 | 24,52 | 23,22 | 23,99 | -2,32% | 3.273,00 |
| 13.08.2025 | 24,60 | 24,74 | 23,97 | 24,56 | -0,16% | 4.022,00 |
| 12.08.2025 | 24,85 | 24,97 | 23,90 | 24,60 | -0,97% | 4.440,00 |
| 11.08.2025 | 25,84 | 26,03 | 24,69 | 24,84 | -3,38% | 650,00 |
| 08.08.2025 | 25,35 | 25,79 | 25,25 | 25,71 | 1,66% | 1.001,00 |
| 07.08.2025 | 23,98 | 25,67 | 23,87 | 25,29 | 5,46% | 1.410,00 |
| 06.08.2025 | 24,18 | 24,38 | 23,91 | 23,98 | -0,42% | 802,00 |
| 05.08.2025 | 23,65 | 24,36 | 23,65 | 24,08 | 1,78% | 593,00 |
| 04.08.2025 | 23,64 | 23,79 | 23,22 | 23,66 | 0,34% | 700,00 |
| 01.08.2025 | 24,19 | 24,19 | 23,42 | 23,58 | -2,48% | 2.093,00 |
| 31.07.2025 | 25,01 | 25,01 | 24,12 | 24,18 | -2,18% | 1.359,00 |
| 30.07.2025 | 25,25 | 25,35 | 24,63 | 24,72 | -2,10% | 1.303,00 |
| 29.07.2025 | 25,54 | 25,71 | 25,03 | 25,25 | -1,17% | 3.899,00 |
| 28.07.2025 | 26,24 | 26,77 | 25,48 | 25,55 | -1,96% | 2.420,00 |
| 25.07.2025 | 25,98 | 26,08 | 25,41 | 26,06 | 0,39% | 34,00 |
| 24.07.2025 | 26,26 | 26,81 | 25,87 | 25,96 | -0,38% | 801,00 |
| 23.07.2025 | 25,74 | 26,68 | 25,57 | 26,06 | 1,88% | 4.762,00 |
| 22.07.2025 | 25,67 | 25,68 | 25,15 | 25,58 | -0,70% | - |
| 21.07.2025 | 25,44 | 26,28 | 25,44 | 25,76 | 1,18% | 205,00 |