27,310€
-0,29%
Echtzeit-Aktienkurs Lanxess AG
Bid:
Ask:
Aktienkurse zur Lanxess AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 27,27 | 27,80 | 26,68 | 27,31 | -0,29% | 2.427,00 |
| 16.05.2025 | 29,07 | 29,23 | 27,11 | 27,39 | -5,81% | 964,00 |
| 15.05.2025 | 28,76 | 29,91 | 28,04 | 29,08 | 1,18% | 1.354,00 |
| 14.05.2025 | 28,39 | 29,00 | 27,13 | 28,74 | 1,23% | 1.336,00 |
| 13.05.2025 | 28,02 | 28,70 | 27,96 | 28,39 | 0,89% | 800,00 |
| 12.05.2025 | 27,33 | 29,50 | 27,33 | 28,14 | 3,08% | 4.098,00 |
| 09.05.2025 | 26,81 | 27,58 | 26,33 | 27,30 | 1,83% | 2.266,00 |
| 08.05.2025 | 26,08 | 27,13 | 25,04 | 26,81 | 2,80% | 2.620,00 |
| 07.05.2025 | 25,48 | 26,56 | 25,48 | 26,08 | 2,35% | 807,00 |
| 06.05.2025 | 26,10 | 26,45 | 25,39 | 25,48 | -2,52% | 600,00 |
| 05.05.2025 | 26,38 | 26,53 | 26,03 | 26,14 | -0,87% | 322,00 |
| 02.05.2025 | 26,38 | 27,03 | 26,20 | 26,37 | 0,00% | 205,00 |
| 30.04.2025 | 26,72 | 26,76 | 25,77 | 26,37 | -1,42% | 610,00 |
| 29.04.2025 | 26,66 | 27,28 | 26,40 | 26,75 | 0,34% | 1.105,00 |
| 28.04.2025 | 25,75 | 26,78 | 25,37 | 26,66 | 3,74% | 880,00 |
| 25.04.2025 | 25,34 | 26,02 | 25,34 | 25,70 | 1,42% | 1.000,00 |
| 24.04.2025 | 24,75 | 25,41 | 24,50 | 25,34 | 2,38% | 622,00 |
| 23.04.2025 | 24,45 | 25,70 | 24,45 | 24,75 | 1,23% | 3.218,00 |
| 22.04.2025 | 23,92 | 24,48 | 23,53 | 24,45 | 2,17% | 1.045,00 |
| 17.04.2025 | 23,86 | 24,18 | 23,52 | 23,93 | 1,06% | 1.675,00 |
| 16.04.2025 | 23,92 | 23,95 | 23,03 | 23,68 | -1,42% | 835,00 |
| 15.04.2025 | 23,89 | 24,42 | 23,80 | 24,02 | -0,04% | 450,00 |
| 14.04.2025 | 23,11 | 24,14 | 23,11 | 24,03 | 3,98% | 1.837,00 |
| 11.04.2025 | 23,10 | 23,25 | 21,62 | 23,11 | 0,13% | 3.300,00 |
| 10.04.2025 | 24,93 | 25,99 | 22,23 | 23,08 | -7,42% | 4.237,00 |
| 09.04.2025 | 21,63 | 25,04 | 21,45 | 24,93 | 14,52% | 3.868,00 |
| 08.04.2025 | 22,45 | 23,38 | 21,40 | 21,77 | -3,03% | 5.812,00 |
| 07.04.2025 | 22,84 | 23,72 | 20,42 | 22,45 | -2,05% | 4.836,00 |
| 04.04.2025 | 25,13 | 25,26 | 22,44 | 22,92 | -8,74% | 6.707,00 |
| 03.04.2025 | 26,28 | 26,54 | 25,08 | 25,12 | -7,22% | 1.705,00 |
| 02.04.2025 | 27,68 | 27,72 | 26,87 | 27,07 | -2,27% | 2.076,00 |
| 01.04.2025 | 28,05 | 28,29 | 27,54 | 27,70 | -1,23% | 579,00 |
| 31.03.2025 | 28,98 | 28,98 | 27,58 | 28,05 | -3,14% | 162,00 |
| 28.03.2025 | 29,53 | 29,97 | 28,80 | 28,96 | -1,95% | 553,00 |
| 27.03.2025 | 30,01 | 30,28 | 29,19 | 29,53 | -1,96% | 77,00 |
| 26.03.2025 | 30,20 | 30,54 | 29,39 | 30,12 | -0,23% | 409,00 |
| 25.03.2025 | 30,04 | 30,50 | 29,87 | 30,19 | 0,50% | 20,00 |
| 24.03.2025 | 29,88 | 30,87 | 29,66 | 30,04 | 1,01% | 1.193,00 |
| 21.03.2025 | 29,04 | 29,94 | 28,12 | 29,74 | 2,39% | 3.079,00 |
| 20.03.2025 | 31,01 | 31,01 | 27,93 | 29,05 | -6,32% | 10.996,00 |
| 19.03.2025 | 31,56 | 31,77 | 30,84 | 31,01 | -1,56% | 560,00 |
| 18.03.2025 | 31,54 | 32,12 | 31,32 | 31,50 | -0,11% | 695,00 |
| 17.03.2025 | 31,84 | 32,16 | 31,36 | 31,53 | -1,33% | 233,00 |
| 14.03.2025 | 31,02 | 32,46 | 30,64 | 31,96 | 3,85% | 78,00 |
| 13.03.2025 | 31,06 | 31,13 | 30,06 | 30,77 | -0,90% | 170,00 |
| 12.03.2025 | 31,47 | 32,29 | 30,83 | 31,05 | -0,69% | 20,00 |
| 11.03.2025 | 31,43 | 32,66 | 30,87 | 31,27 | -0,22% | 1.947,00 |
| 10.03.2025 | 32,31 | 32,92 | 31,09 | 31,34 | -3,00% | 692,00 |
| 07.03.2025 | 32,34 | 32,89 | 31,80 | 32,31 | -0,15% | 1.191,00 |
| 06.03.2025 | 31,56 | 33,89 | 31,56 | 32,36 | 2,55% | 5.055,00 |
| 05.03.2025 | 28,40 | 32,46 | 28,28 | 31,55 | 11,76% | 8.947,00 |
| 04.03.2025 | 28,55 | 28,99 | 27,49 | 28,23 | -1,12% | 1.809,00 |
| 03.03.2025 | 28,76 | 29,84 | 28,36 | 28,55 | -0,26% | 475,00 |
| 28.02.2025 | 28,88 | 28,99 | 28,05 | 28,63 | -1,38% | 1.605,00 |
| 27.02.2025 | 30,14 | 30,21 | 28,98 | 29,03 | -3,72% | 89,00 |
| 26.02.2025 | 29,27 | 30,56 | 29,19 | 30,15 | 2,97% | 2.250,00 |
| 25.02.2025 | 29,47 | 29,75 | 29,06 | 29,28 | -0,68% | 804,00 |
| 24.02.2025 | 28,86 | 29,85 | 28,79 | 29,48 | 3,37% | 662,00 |
| 21.02.2025 | 28,50 | 29,17 | 28,10 | 28,52 | 0,07% | 687,00 |
| 20.02.2025 | 28,64 | 29,13 | 27,89 | 28,50 | -0,47% | 4.050,00 |
| 19.02.2025 | 30,22 | 30,42 | 28,29 | 28,63 | -5,21% | 930,00 |
| 18.02.2025 | 30,11 | 30,69 | 29,75 | 30,21 | 0,30% | 1.515,00 |
| 17.02.2025 | 30,05 | 30,57 | 29,60 | 30,12 | 0,22% | 5.279,00 |
| 14.02.2025 | 29,71 | 30,47 | 29,39 | 30,05 | 1,21% | 3.068,00 |
| 13.02.2025 | 29,15 | 30,87 | 29,15 | 29,69 | 1,85% | 5.859,00 |
| 12.02.2025 | 28,23 | 29,37 | 27,59 | 29,15 | 3,59% | 2.121,00 |
| 11.02.2025 | 27,55 | 28,24 | 27,32 | 28,14 | 2,16% | 2.385,00 |
| 10.02.2025 | 27,46 | 28,34 | 27,25 | 27,55 | -0,02% | 454,00 |
| 07.02.2025 | 27,67 | 29,03 | 27,42 | 27,55 | -0,43% | 4.564,00 |
| 06.02.2025 | 26,02 | 27,84 | 26,02 | 27,67 | 6,34% | 5.324,00 |
| 05.02.2025 | 26,29 | 26,45 | 25,24 | 26,02 | -1,01% | 2.350,00 |
| 04.02.2025 | 25,91 | 26,52 | 25,65 | 26,29 | 1,47% | 253,00 |
| 03.02.2025 | 25,61 | 26,03 | 24,99 | 25,91 | -0,46% | 850,00 |
| 31.01.2025 | 26,43 | 26,74 | 25,95 | 26,03 | -1,44% | 1.200,00 |
| 30.01.2025 | 25,66 | 26,65 | 25,45 | 26,41 | 2,98% | 1.850,00 |
| 29.01.2025 | 25,49 | 25,85 | 25,10 | 25,64 | 0,53% | 2.246,00 |
| 28.01.2025 | 25,38 | 25,71 | 25,14 | 25,51 | 0,31% | 950,00 |
| 27.01.2025 | 25,56 | 25,62 | 24,93 | 25,43 | -0,51% | 1.020,00 |
| 24.01.2025 | 25,14 | 26,18 | 25,06 | 25,56 | 1,65% | 3.840,00 |
| 23.01.2025 | 25,01 | 25,54 | 25,00 | 25,14 | 0,56% | 1.481,00 |
| 22.01.2025 | 25,90 | 25,94 | 24,58 | 25,00 | -3,49% | 1.730,00 |
| 21.01.2025 | 25,80 | 26,01 | 25,07 | 25,91 | 0,41% | 3.722,00 |
| 20.01.2025 | 24,53 | 26,75 | 23,98 | 25,80 | 5,20% | 18.801,00 |
| 17.01.2025 | 24,05 | 24,70 | 24,00 | 24,53 | 2,04% | 731,00 |
| 16.01.2025 | 23,60 | 24,15 | 23,56 | 24,04 | 1,86% | - |
| 15.01.2025 | 22,51 | 24,04 | 22,51 | 23,60 | 4,82% | 1.142,00 |
| 14.01.2025 | 22,56 | 23,10 | 22,50 | 22,51 | -0,20% | 896,00 |
| 13.01.2025 | 22,49 | 22,67 | 22,22 | 22,56 | 0,31% | 2.198,00 |
| 10.01.2025 | 23,14 | 23,18 | 22,29 | 22,49 | -2,81% | 1.541,00 |
| 09.01.2025 | 23,53 | 23,58 | 22,98 | 23,14 | -1,68% | 1.868,00 |
| 08.01.2025 | 24,03 | 24,24 | 23,26 | 23,53 | -2,06% | 960,00 |
| 07.01.2025 | 24,22 | 25,10 | 24,00 | 24,03 | -0,78% | 722,00 |
| 06.01.2025 | 23,31 | 24,80 | 23,30 | 24,22 | 3,90% | 886,00 |
| 03.01.2025 | 23,57 | 23,61 | 23,26 | 23,31 | -0,98% | 2,00 |
| 02.01.2025 | 23,50 | 23,97 | 23,20 | 23,54 | 0,19% | 637,00 |
| 30.12.2024 | 23,47 | 23,60 | 23,33 | 23,49 | 0,15% | 1.360,00 |
| 27.12.2024 | 23,33 | 23,66 | 23,23 | 23,46 | 0,56% | 400,00 |
| 23.12.2024 | 23,40 | 23,49 | 22,98 | 23,33 | -0,17% | 1.912,00 |
| 20.12.2024 | 23,43 | 23,48 | 22,88 | 23,37 | -0,26% | 1.352,00 |
| 19.12.2024 | 23,51 | 23,79 | 23,35 | 23,43 | -0,34% | 362,00 |