15,215€
2,70%
Echtzeit-Aktienkurs Lanxess AG
Bid:
Ask:
Aktienkurse zur Lanxess AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 14,72 | 15,39 | 14,54 | 15,33 | 3,44% | 20.851,00 |
| 20.07.2026 | 15,26 | 15,33 | 14,79 | 14,82 | -4,36% | 2.326,00 |
| 17.07.2026 | 15,46 | 15,65 | 15,23 | 15,49 | 0,13% | - |
| 16.07.2026 | 15,44 | 15,69 | 15,34 | 15,47 | 0,06% | 552,00 |
| 15.07.2026 | 15,80 | 15,88 | 15,09 | 15,46 | -1,87% | 4.275,00 |
| 14.07.2026 | 15,51 | 16,54 | 15,51 | 15,76 | 1,88% | 3.921,00 |
| 13.07.2026 | 14,73 | 15,80 | 14,73 | 15,47 | 3,69% | 4.992,00 |
| 10.07.2026 | 15,00 | 15,15 | 14,77 | 14,92 | 0,74% | 713,00 |
| 09.07.2026 | 14,97 | 15,22 | 14,64 | 14,81 | -1,27% | 452,00 |
| 08.07.2026 | 14,97 | 15,36 | 14,69 | 15,00 | -0,60% | 3.346,00 |
| 07.07.2026 | 15,39 | 15,83 | 15,09 | 15,09 | -2,52% | 3.400,00 |
| 06.07.2026 | 15,38 | 15,68 | 15,14 | 15,48 | 0,65% | 2.655,00 |
| 03.07.2026 | 15,19 | 15,43 | 14,94 | 15,38 | 2,43% | 2.684,00 |
| 02.07.2026 | 14,66 | 15,07 | 14,44 | 15,01 | 1,83% | 11.654,00 |
| 01.07.2026 | 15,15 | 15,30 | 14,27 | 14,74 | -2,58% | 7.068,00 |
| 30.06.2026 | 15,77 | 15,78 | 14,98 | 15,13 | -2,98% | 3.176,00 |
| 29.06.2026 | 16,11 | 16,23 | 15,60 | 15,60 | -2,74% | 125,00 |
| 26.06.2026 | 16,21 | 16,54 | 15,93 | 16,04 | -1,66% | 2.190,00 |
| 25.06.2026 | 16,52 | 16,60 | 16,15 | 16,31 | -1,39% | 200,00 |
| 24.06.2026 | 16,59 | 16,95 | 16,31 | 16,54 | -0,27% | 1.392,00 |
| 23.06.2026 | 16,82 | 16,99 | 16,20 | 16,58 | -2,93% | 1.513,00 |
| 22.06.2026 | 17,12 | 17,33 | 16,71 | 17,08 | -0,81% | 2.997,00 |
| 19.06.2026 | 15,84 | 17,31 | 15,72 | 17,22 | 9,75% | 7.892,00 |
| 18.06.2026 | 16,02 | 16,29 | 15,28 | 15,69 | -1,17% | 4.770,00 |
| 17.06.2026 | 16,08 | 16,10 | 15,69 | 15,88 | -1,55% | 5.725,00 |
| 16.06.2026 | 16,14 | 16,48 | 15,97 | 16,13 | -0,37% | 8.587,00 |
| 15.06.2026 | 16,04 | 16,61 | 15,98 | 16,19 | 1,35% | 4.826,00 |
| 12.06.2026 | 15,99 | 16,07 | 15,58 | 15,97 | 2,47% | 3.600,00 |
| 11.06.2026 | 15,22 | 15,75 | 15,17 | 15,59 | 2,47% | 646,00 |
| 10.06.2026 | 15,37 | 15,50 | 15,00 | 15,21 | -2,53% | 801,00 |
| 09.06.2026 | 15,20 | 15,62 | 15,02 | 15,61 | 2,09% | 7.059,00 |
| 08.06.2026 | 15,46 | 15,60 | 15,01 | 15,29 | -6,17% | 16.650,00 |
| 05.06.2026 | 16,33 | 16,64 | 16,21 | 16,29 | 0,18% | 504,00 |
| 04.06.2026 | 16,42 | 16,75 | 16,26 | 16,26 | 0,34% | 201,00 |
| 03.06.2026 | 16,64 | 16,65 | 15,89 | 16,21 | -2,41% | 1.040,00 |
| 02.06.2026 | 16,39 | 17,19 | 16,20 | 16,61 | 1,96% | 1.174,00 |
| 01.06.2026 | 16,55 | 16,66 | 16,17 | 16,29 | -3,27% | 1.995,00 |
| 29.05.2026 | 16,30 | 16,95 | 16,29 | 16,84 | 3,31% | 2.035,00 |
| 28.05.2026 | 16,62 | 16,62 | 16,19 | 16,30 | -1,66% | 1.907,00 |
| 27.05.2026 | 16,79 | 16,81 | 16,32 | 16,57 | -0,69% | 1.750,00 |
| 26.05.2026 | 16,85 | 16,94 | 16,55 | 16,69 | -1,04% | 418,00 |
| 25.05.2026 | 16,96 | 17,21 | 16,69 | 16,86 | -0,91% | 3.316,00 |
| 22.05.2026 | 16,98 | 17,16 | 16,32 | 17,02 | -1,42% | 7.037,00 |
| 21.05.2026 | 16,93 | 17,44 | 16,82 | 17,26 | 0,29% | 2.500,00 |
| 20.05.2026 | 17,77 | 17,77 | 16,88 | 17,21 | -3,59% | 5.392,00 |
| 19.05.2026 | 18,24 | 18,25 | 17,63 | 17,85 | -1,54% | 1.463,00 |
| 18.05.2026 | 18,40 | 18,49 | 17,99 | 18,13 | -1,31% | 1.009,00 |
| 15.05.2026 | 18,60 | 18,65 | 18,22 | 18,37 | -1,58% | 300,00 |
| 14.05.2026 | 18,87 | 19,47 | 18,56 | 18,67 | -1,14% | 453,00 |
| 13.05.2026 | 18,15 | 19,06 | 18,02 | 18,88 | 2,66% | 4.950,00 |
| 12.05.2026 | 18,32 | 18,55 | 18,03 | 18,39 | -0,35% | 200,00 |
| 11.05.2026 | 17,37 | 18,89 | 17,21 | 18,46 | 5,70% | 3.264,00 |
| 08.05.2026 | 16,84 | 17,88 | 16,84 | 17,46 | 3,01% | 3.679,00 |
| 07.05.2026 | 18,10 | 18,11 | 15,78 | 16,95 | -6,20% | 14.459,00 |
| 06.05.2026 | 18,56 | 18,85 | 17,77 | 18,07 | -2,80% | 1.357,00 |
| 05.05.2026 | 18,28 | 18,66 | 17,93 | 18,59 | 2,00% | 200,00 |
| 04.05.2026 | 17,96 | 19,01 | 17,96 | 18,23 | 1,19% | 10.117,00 |
| 30.04.2026 | 17,79 | 18,01 | 17,35 | 18,01 | 0,53% | 819,00 |
| 29.04.2026 | 18,02 | 18,38 | 17,84 | 17,92 | -0,47% | - |
| 28.04.2026 | 18,33 | 18,38 | 17,94 | 18,00 | -2,25% | 1.350,00 |
| 27.04.2026 | 18,08 | 18,74 | 17,93 | 18,42 | 1,66% | 202,00 |
| 24.04.2026 | 18,21 | 18,30 | 17,48 | 18,12 | -0,49% | 633,00 |
| 23.04.2026 | 18,43 | 18,82 | 17,93 | 18,21 | -1,38% | 4.749,00 |
| 22.04.2026 | 18,09 | 18,94 | 18,09 | 18,46 | 2,13% | 1.391,00 |
| 21.04.2026 | 18,25 | 18,49 | 17,88 | 18,08 | -2,24% | 6.620,00 |
| 20.04.2026 | 17,83 | 18,58 | 17,49 | 18,49 | 3,73% | 4.208,00 |
| 17.04.2026 | 18,04 | 18,57 | 17,75 | 17,83 | -1,22% | 8.188,00 |
| 16.04.2026 | 17,43 | 18,18 | 17,35 | 18,05 | 4,13% | 1.799,00 |
| 15.04.2026 | 17,65 | 17,79 | 17,26 | 17,33 | -2,15% | 1.451,00 |
| 14.04.2026 | 18,25 | 18,48 | 17,68 | 17,71 | -3,28% | 5.221,00 |
| 13.04.2026 | 18,83 | 18,96 | 18,07 | 18,31 | -1,48% | 1.869,00 |
| 10.04.2026 | 17,76 | 18,95 | 17,66 | 18,59 | 3,25% | 8.024,00 |
| 09.04.2026 | 17,67 | 18,23 | 17,50 | 18,00 | 1,64% | 3.011,00 |
| 08.04.2026 | 18,68 | 19,52 | 17,53 | 17,71 | -4,32% | 9.872,00 |
| 07.04.2026 | 17,88 | 18,58 | 17,62 | 18,51 | 3,67% | 3.734,00 |
| 02.04.2026 | 17,62 | 18,62 | 17,43 | 17,86 | -1,16% | 1.970,00 |
| 01.04.2026 | 19,06 | 19,22 | 17,80 | 18,07 | -3,78% | 19.297,00 |
| 31.03.2026 | 18,31 | 19,39 | 18,27 | 18,78 | 2,57% | 10.548,00 |
| 30.03.2026 | 17,52 | 18,35 | 17,40 | 18,31 | 4,27% | 21.513,00 |
| 27.03.2026 | 17,03 | 17,66 | 16,20 | 17,56 | 4,09% | 9.298,00 |
| 26.03.2026 | 16,24 | 17,04 | 15,84 | 16,87 | 2,80% | 25.114,00 |
| 25.03.2026 | 14,05 | 16,54 | 14,05 | 16,41 | 17,94% | 54.970,00 |
| 24.03.2026 | 12,66 | 14,03 | 12,54 | 13,91 | 9,31% | 13.196,00 |
| 23.03.2026 | 11,64 | 12,88 | 11,03 | 12,73 | 8,11% | 17.223,00 |
| 20.03.2026 | 12,08 | 12,39 | 11,63 | 11,77 | -2,85% | 11.865,00 |
| 19.03.2026 | 13,05 | 13,10 | 11,82 | 12,12 | -8,63% | 41.053,00 |
| 18.03.2026 | 13,68 | 13,76 | 12,84 | 13,26 | -2,32% | 6.566,00 |
| 17.03.2026 | 13,48 | 13,68 | 13,35 | 13,58 | -0,40% | 1.447,00 |
| 16.03.2026 | 13,42 | 13,88 | 13,25 | 13,63 | 2,67% | 702,00 |
| 13.03.2026 | 13,66 | 13,92 | 13,22 | 13,28 | -3,31% | 5.220,00 |
| 12.03.2026 | 13,57 | 14,02 | 13,44 | 13,73 | -0,33% | 1.389,00 |
| 11.03.2026 | 13,65 | 13,94 | 13,36 | 13,78 | 1,10% | 2.821,00 |
| 10.03.2026 | 13,65 | 14,07 | 13,53 | 13,63 | -0,22% | 6.271,00 |
| 09.03.2026 | 13,00 | 13,94 | 12,97 | 13,66 | 2,63% | 21.440,00 |
| 06.03.2026 | 15,46 | 15,73 | 12,98 | 13,31 | -15,90% | 59.218,00 |
| 05.03.2026 | 16,78 | 17,08 | 15,66 | 15,82 | -6,91% | 11.956,00 |
| 04.03.2026 | 16,73 | 17,47 | 16,63 | 17,00 | 1,34% | 3.594,00 |
| 03.03.2026 | 17,90 | 18,04 | 16,53 | 16,77 | -7,78% | 12.990,00 |
| 02.03.2026 | 18,73 | 18,73 | 17,97 | 18,19 | -4,24% | 2.600,00 |
| 27.02.2026 | 19,37 | 19,45 | 18,56 | 18,99 | -1,81% | 3.148,00 |