27,610€
-1,55%
Echtzeit-Aktienkurs Lanxess AG
Bid:
Ask:
Aktienkurse zur Lanxess AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 28,05 | 28,29 | 27,54 | 27,64 | -1,44% | 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 |
| 18.12.2024 | 23,96 | 24,21 | 23,38 | 23,51 | -1,96% | 651,00 |
| 17.12.2024 | 24,26 | 24,46 | 23,91 | 23,98 | -1,15% | 493,00 |
| 16.12.2024 | 25,48 | 25,51 | 24,01 | 24,26 | -4,83% | 2.886,00 |
| 13.12.2024 | 26,33 | 26,44 | 25,47 | 25,49 | -3,19% | 960,00 |
| 12.12.2024 | 26,26 | 26,53 | 26,14 | 26,33 | 0,13% | - |
| 11.12.2024 | 26,29 | 26,65 | 26,03 | 26,29 | 0,02% | 776,00 |
| 10.12.2024 | 26,22 | 26,65 | 26,06 | 26,29 | 0,32% | 700,00 |
| 09.12.2024 | 25,82 | 26,78 | 25,80 | 26,20 | 1,57% | 15.144,00 |
| 06.12.2024 | 25,20 | 25,94 | 25,14 | 25,80 | 2,38% | 1.005,00 |
| 05.12.2024 | 25,78 | 25,78 | 25,17 | 25,20 | -2,25% | 1.116,00 |
| 04.12.2024 | 26,45 | 26,57 | 25,56 | 25,78 | -2,39% | 3.181,00 |
| 03.12.2024 | 25,75 | 26,56 | 25,64 | 26,41 | 2,54% | 7.140,00 |
| 02.12.2024 | 23,64 | 26,21 | 23,55 | 25,75 | 8,58% | 5.500,00 |
| 29.11.2024 | 23,74 | 23,90 | 23,39 | 23,72 | -0,08% | 900,00 |
| 28.11.2024 | 23,91 | 24,18 | 23,57 | 23,74 | -0,71% | 128,00 |
| 27.11.2024 | 23,21 | 23,92 | 23,15 | 23,91 | 3,02% | 1.365,00 |
| 26.11.2024 | 23,57 | 23,72 | 23,10 | 23,21 | -1,53% | 440,00 |
| 25.11.2024 | 23,27 | 23,70 | 23,19 | 23,57 | 1,20% | 832,00 |
| 22.11.2024 | 23,47 | 23,64 | 22,82 | 23,29 | -0,77% | 4.175,00 |
| 21.11.2024 | 23,42 | 23,55 | 22,97 | 23,47 | 0,21% | 2.112,00 |
| 20.11.2024 | 23,59 | 23,76 | 23,11 | 23,42 | -0,55% | 13,00 |
| 19.11.2024 | 23,70 | 23,90 | 23,01 | 23,55 | -0,63% | 862,00 |
| 18.11.2024 | 23,82 | 24,33 | 23,62 | 23,70 | -0,50% | 1.000,00 |
| 15.11.2024 | 22,96 | 24,00 | 22,86 | 23,82 | 3,72% | 2.976,00 |
| 14.11.2024 | 22,63 | 23,04 | 22,43 | 22,96 | 1,46% | 1.449,00 |
| 13.11.2024 | 22,75 | 23,21 | 22,54 | 22,63 | -0,42% | 673,00 |
| 12.11.2024 | 23,76 | 23,76 | 22,62 | 22,73 | -4,42% | 3.331,00 |
| 11.11.2024 | 23,43 | 23,92 | 23,40 | 23,78 | 1,49% | 784,00 |
| 08.11.2024 | 24,30 | 24,38 | 23,09 | 23,43 | -3,58% | 15.421,00 |
| 07.11.2024 | 25,88 | 27,00 | 23,72 | 24,30 | -6,22% | 13.487,00 |
| 06.11.2024 | 25,92 | 26,86 | 25,42 | 25,91 | -0,65% | 1.076,00 |