17,440€
1,34%
Echtzeit-Aktienkurs LANXESS AG
Bid:
Ask:
Aktienkurse zur LANXESS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.02.2026 | 19,21 | 20,37 | 18,85 | 19,34 | -0,15% | 1.877,00 |
| 25.02.2026 | 19,41 | 19,47 | 19,03 | 19,37 | -0,36% | 362,00 |
| 24.02.2026 | 19,18 | 19,73 | 19,10 | 19,44 | 0,91% | 1.887,00 |
| 23.02.2026 | 19,59 | 19,66 | 19,18 | 19,27 | -2,90% | 1.702,00 |
| 20.02.2026 | 19,76 | 19,88 | 19,54 | 19,84 | 0,92% | - |
| 19.02.2026 | 19,86 | 20,09 | 19,54 | 19,66 | 0,69% | 1.208,00 |
| 18.02.2026 | 20,46 | 20,46 | 19,30 | 19,53 | -3,01% | 2.332,00 |
| 17.02.2026 | 20,45 | 20,46 | 19,97 | 20,13 | -2,04% | 603,00 |
| 16.02.2026 | 21,28 | 21,31 | 20,50 | 20,55 | -2,47% | 4.295,00 |
| 13.02.2026 | 21,14 | 21,22 | 20,78 | 21,07 | -3,17% | 233,00 |
| 12.02.2026 | 21,43 | 21,80 | 21,16 | 21,76 | 2,30% | 1.172,00 |
| 11.02.2026 | 21,58 | 21,74 | 21,16 | 21,27 | -0,56% | 5.699,00 |
| 10.02.2026 | 19,42 | 21,45 | 19,39 | 21,39 | 9,13% | 9.776,00 |
| 09.02.2026 | 19,37 | 19,69 | 19,24 | 19,60 | 0,56% | 1.086,00 |
| 06.02.2026 | 19,83 | 20,09 | 19,14 | 19,49 | -1,89% | 56,00 |
| 05.02.2026 | 19,91 | 20,17 | 19,31 | 19,87 | 0,51% | 3.405,00 |
| 04.02.2026 | 17,74 | 20,02 | 17,73 | 19,77 | 11,32% | 16.093,00 |
| 03.02.2026 | 17,64 | 17,82 | 17,08 | 17,76 | 1,31% | 2.813,00 |
| 02.02.2026 | 17,29 | 17,53 | 17,03 | 17,53 | 0,17% | 1.357,00 |
| 30.01.2026 | 17,63 | 17,79 | 17,31 | 17,50 | -2,62% | 501,00 |
| 29.01.2026 | 17,63 | 18,05 | 17,52 | 17,97 | 0,87% | 330,00 |
| 28.01.2026 | 17,71 | 17,90 | 17,47 | 17,81 | 1,66% | 3.060,00 |
| 27.01.2026 | 17,94 | 18,04 | 17,43 | 17,52 | -0,99% | 3.001,00 |
| 26.01.2026 | 17,78 | 17,88 | 17,51 | 17,70 | -0,90% | 5.503,00 |
| 23.01.2026 | 17,77 | 18,13 | 17,48 | 17,86 | -0,22% | 4.629,00 |
| 22.01.2026 | 17,64 | 18,02 | 17,43 | 17,90 | 1,88% | 13.680,00 |
| 21.01.2026 | 16,50 | 17,64 | 16,47 | 17,57 | 6,68% | 2.180,00 |
| 20.01.2026 | 16,82 | 16,82 | 16,30 | 16,47 | -1,99% | 2.411,00 |
| 19.01.2026 | 17,60 | 17,60 | 16,69 | 16,80 | -5,08% | 10.015,00 |
| 16.01.2026 | 18,34 | 18,37 | 17,51 | 17,70 | -3,91% | 12.479,00 |
| 15.01.2026 | 17,75 | 18,45 | 17,71 | 18,42 | 4,48% | 2.738,00 |
| 14.01.2026 | 17,18 | 17,79 | 17,15 | 17,63 | 1,50% | 1.382,00 |
| 13.01.2026 | 17,50 | 17,54 | 17,08 | 17,37 | -0,74% | 6.990,00 |
| 12.01.2026 | 17,88 | 18,08 | 17,18 | 17,50 | -2,51% | 4.682,00 |
| 09.01.2026 | 17,38 | 18,09 | 17,37 | 17,95 | 3,49% | 1.211,00 |
| 08.01.2026 | 17,40 | 17,52 | 16,94 | 17,35 | -0,89% | 4.877,00 |
| 07.01.2026 | 17,56 | 17,74 | 17,39 | 17,50 | -1,10% | 2.281,00 |
| 06.01.2026 | 17,46 | 17,78 | 16,76 | 17,70 | 1,58% | 21.609,00 |
| 05.01.2026 | 17,62 | 18,00 | 17,01 | 17,42 | -0,80% | 3.943,00 |
| 02.01.2026 | 17,71 | 17,90 | 17,41 | 17,56 | -0,40% | 305,00 |
| 30.12.2025 | 17,63 | 17,79 | 17,43 | 17,63 | -0,25% | 281,00 |
| 29.12.2025 | 17,36 | 17,71 | 17,04 | 17,68 | 3,67% | 3.037,00 |
| 23.12.2025 | 17,06 | 17,34 | 16,93 | 17,05 | -1,10% | 3.058,00 |