12,655€
0,36%
Echtzeit-Aktienkurs LANXESS AG
Bid:
Ask:
Aktienkurse zur LANXESS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 12,61 | 12,83 | 12,51 | 12,67 | 0,48% | 211,00 |
| 08.10.2026 | 12,86 | 13,01 | 12,30 | 12,61 | -1,02% | 201,00 |
| 07.10.2026 | 12,73 | 12,95 | 12,54 | 12,74 | 1,88% | 590,00 |
| 06.10.2026 | 12,52 | 12,56 | 12,18 | 12,51 | -0,16% | 101,00 |
| 05.10.2026 | 12,18 | 12,58 | 12,07 | 12,53 | 1,01% | 5,00 |
| 02.10.2026 | 12,56 | 12,59 | 12,19 | 12,40 | -0,08% | 5.223,00 |
| 01.10.2026 | 12,56 | 12,58 | 12,21 | 12,41 | -1,63% | 10.903,00 |
| 30.09.2026 | 12,50 | 12,84 | 12,49 | 12,62 | 0,48% | 931,00 |
| 29.09.2026 | 12,73 | 12,82 | 12,51 | 12,56 | -1,95% | 2.662,00 |
| 28.09.2026 | 12,45 | 12,81 | 12,21 | 12,81 | 2,89% | 1.561,00 |
| 25.09.2026 | 12,87 | 12,88 | 12,23 | 12,45 | -1,46% | 25.938,00 |
| 24.09.2026 | 12,94 | 12,98 | 12,61 | 12,63 | -1,67% | 14.628,00 |
| 23.09.2026 | 13,13 | 13,33 | 0,00 | 12,85 | -2,98% | 6.622,00 |
| 22.09.2026 | 13,33 | 13,45 | 13,15 | 13,24 | -3,18% | 8.501,00 |
| 21.09.2026 | 13,44 | 13,68 | 13,28 | 13,68 | 0,59% | 100,00 |
| 18.09.2026 | 13,68 | 14,00 | 13,58 | 13,60 | -1,81% | 554,00 |
| 17.09.2026 | 13,56 | 13,91 | 13,55 | 13,85 | 2,18% | 2.892,00 |
| 16.09.2026 | 13,65 | 13,77 | 13,31 | 13,55 | -0,88% | 117,00 |
| 15.09.2026 | 14,03 | 14,03 | 13,07 | 13,67 | -3,05% | 6.508,00 |
| 14.09.2026 | 14,24 | 14,34 | 13,94 | 14,10 | -0,74% | 4.033,00 |
| 11.09.2026 | 15,01 | 15,15 | 14,20 | 14,21 | -6,39% | 5.602,00 |
| 10.09.2026 | 15,08 | 15,69 | 14,67 | 15,18 | 0,50% | 1.000,00 |
| 09.09.2026 | 15,39 | 15,68 | 15,09 | 15,10 | -2,30% | 4.346,00 |
| 08.09.2026 | 15,20 | 15,76 | 15,17 | 15,46 | 1,71% | 400,00 |
| 07.09.2026 | 15,48 | 15,54 | 15,15 | 15,20 | -2,41% | 227,00 |
| 04.09.2026 | 15,81 | 15,83 | 15,40 | 15,57 | -0,99% | 2.012,00 |
| 03.09.2026 | 15,63 | 15,90 | 15,57 | 15,73 | 1,00% | 1.010,00 |
| 02.09.2026 | 14,94 | 15,77 | 14,92 | 15,57 | 4,18% | 9.726,00 |
| 01.09.2026 | 14,92 | 15,34 | 14,72 | 14,95 | -0,80% | 281,00 |
| 31.08.2026 | 14,52 | 15,24 | 14,52 | 15,07 | 3,90% | 2.925,00 |
| 28.08.2026 | 14,01 | 14,74 | 13,99 | 14,50 | 3,76% | 3.755,00 |
| 27.08.2026 | 14,17 | 14,20 | 13,95 | 13,98 | -1,17% | 1,00 |
| 26.08.2026 | 14,10 | 14,24 | 14,01 | 14,14 | 0,93% | 1.200,00 |
| 25.08.2026 | 14,04 | 14,22 | 13,95 | 14,01 | -0,43% | - |
| 24.08.2026 | 13,89 | 14,12 | 13,69 | 14,07 | 2,22% | 3.860,00 |
| 21.08.2026 | 13,97 | 14,18 | 13,77 | 13,77 | -0,79% | 5,00 |
| 20.08.2026 | 14,39 | 14,49 | 13,82 | 13,88 | -3,78% | 2.228,00 |
| 19.08.2026 | 14,53 | 14,64 | 14,24 | 14,42 | -0,21% | 2.600,00 |
| 18.08.2026 | 15,07 | 15,07 | 13,95 | 14,45 | -3,60% | 6.171,00 |
| 17.08.2026 | 14,97 | 15,25 | 14,88 | 14,99 | 0,37% | 938,00 |
| 14.08.2026 | 14,93 | 15,12 | 14,83 | 14,94 | 0,07% | 7.040,00 |
| 13.08.2026 | 16,00 | 16,00 | 14,54 | 14,93 | -5,92% | 31.521,00 |
| 12.08.2026 | 16,20 | 16,37 | 15,76 | 15,87 | -3,50% | 9.756,00 |
| 11.08.2026 | 16,59 | 16,68 | 16,17 | 16,44 | -0,33% | 500,00 |
| 10.08.2026 | 16,41 | 16,78 | 16,05 | 16,50 | 1,17% | 100,00 |
| 07.08.2026 | 17,08 | 17,38 | 16,05 | 16,31 | -5,20% | 6.790,00 |
| 06.08.2026 | 16,76 | 17,28 | 16,73 | 17,20 | 3,27% | 600,00 |
| 05.08.2026 | 16,72 | 17,06 | 16,50 | 16,66 | -0,39% | 930,00 |
| 04.08.2026 | 17,00 | 17,37 | 16,70 | 16,72 | -2,36% | 11,00 |
| 03.08.2026 | 16,56 | 17,17 | 16,51 | 17,13 | 2,95% | 3.304,00 |
| 31.07.2026 | 16,80 | 16,86 | 16,21 | 16,64 | -0,89% | 8.471,00 |
| 30.07.2026 | 15,93 | 16,89 | 15,83 | 16,79 | 4,91% | 2.604,00 |
| 29.07.2026 | 15,44 | 16,06 | 15,36 | 16,00 | 3,63% | 12.522,00 |
| 28.07.2026 | 15,37 | 15,54 | 15,18 | 15,44 | 0,78% | 1.600,00 |
| 27.07.2026 | 15,20 | 15,50 | 15,20 | 15,32 | 0,13% | 2.710,00 |
| 24.07.2026 | 15,15 | 15,43 | 14,90 | 15,30 | 1,32% | - |
| 23.07.2026 | 15,27 | 15,73 | 15,06 | 15,10 | -0,82% | 3.430,00 |
| 22.07.2026 | 15,25 | 15,59 | 15,13 | 15,23 | -0,65% | 1.000,00 |
| 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 |