27,615€
-0,81%
Echtzeit-Aktienkurs Lanxess AG
Bid:
Ask:
Aktienkurse zur Lanxess AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 27,81 | 28,27 | 27,55 | 27,61 | -0,83% | 11.904,00 |
| 31.03.2025 | 28,53 | 28,53 | 27,62 | 27,84 | -3,37% | 13.177,00 |
| 28.03.2025 | 29,36 | 29,89 | 28,81 | 28,81 | -2,01% | 4.833,00 |
| 27.03.2025 | 29,92 | 30,26 | 29,25 | 29,40 | -2,00% | 16.844,00 |
| 26.03.2025 | 30,04 | 30,52 | 29,42 | 30,00 | -0,92% | 12.903,00 |
| 25.03.2025 | 30,00 | 30,33 | 29,90 | 30,28 | 1,24% | 9.819,00 |
| 24.03.2025 | 29,73 | 30,80 | 29,66 | 29,91 | 0,40% | 13.712,00 |
| 21.03.2025 | 28,81 | 29,85 | 28,15 | 29,79 | 2,48% | 18.282,00 |
| 20.03.2025 | 30,82 | 30,82 | 27,95 | 29,07 | -6,68% | 101.319,00 |
| 19.03.2025 | 31,34 | 31,71 | 30,82 | 31,15 | -1,14% | 13.479,00 |
| 18.03.2025 | 31,53 | 32,10 | 31,31 | 31,51 | 0,19% | 10.371,00 |
| 17.03.2025 | 31,62 | 32,10 | 31,22 | 31,45 | -1,69% | 14.682,00 |
| 14.03.2025 | 30,73 | 32,44 | 30,60 | 31,99 | 4,51% | 19.483,00 |
| 13.03.2025 | 30,82 | 31,10 | 30,06 | 30,61 | -0,87% | 15.355,00 |
| 12.03.2025 | 31,19 | 31,99 | 30,85 | 30,88 | -0,74% | 14.938,00 |
| 11.03.2025 | 31,56 | 32,57 | 30,85 | 31,11 | -0,32% | 14.625,00 |
| 10.03.2025 | 32,01 | 32,90 | 31,02 | 31,21 | -3,10% | 35.608,00 |
| 07.03.2025 | 32,35 | 32,75 | 31,83 | 32,21 | -0,19% | 22.780,00 |
| 06.03.2025 | 31,72 | 33,85 | 31,72 | 32,27 | 2,22% | 67.783,00 |
| 05.03.2025 | 28,58 | 32,44 | 28,11 | 31,57 | 10,85% | 150.262,00 |
| 04.03.2025 | 28,81 | 28,81 | 27,46 | 28,48 | -1,11% | 31.396,00 |
| 03.03.2025 | 28,60 | 29,67 | 28,30 | 28,80 | 1,52% | 22.445,00 |
| 28.02.2025 | 28,50 | 29,00 | 28,13 | 28,37 | -1,80% | 10.445,00 |
| 27.02.2025 | 30,07 | 30,35 | 28,89 | 28,89 | -3,73% | 24.759,00 |
| 26.02.2025 | 29,36 | 30,50 | 29,29 | 30,01 | 1,66% | 58.988,00 |
| 25.02.2025 | 29,63 | 29,69 | 29,06 | 29,52 | 0,27% | 11.357,00 |
| 24.02.2025 | 28,92 | 29,81 | 28,86 | 29,44 | 3,48% | 24.729,00 |
| 21.02.2025 | 28,20 | 29,09 | 28,10 | 28,45 | 0,28% | 17.842,00 |
| 20.02.2025 | 28,10 | 29,11 | 27,75 | 28,37 | -1,32% | 31.892,00 |
| 19.02.2025 | 30,29 | 30,40 | 28,35 | 28,75 | -4,36% | 61.263,00 |
| 18.02.2025 | 30,16 | 30,65 | 29,83 | 30,06 | 0,40% | 55.259,00 |
| 17.02.2025 | 29,64 | 30,50 | 29,60 | 29,94 | -0,40% | 18.524,00 |
| 14.02.2025 | 29,52 | 30,45 | 29,41 | 30,06 | 1,49% | 42.414,00 |
| 13.02.2025 | 29,38 | 30,81 | 29,05 | 29,62 | 2,17% | 162.982,00 |
| 12.02.2025 | 28,08 | 29,39 | 27,75 | 28,99 | 3,24% | 61.459,00 |
| 11.02.2025 | 27,59 | 28,29 | 27,41 | 28,08 | 1,78% | 16.447,00 |
| 10.02.2025 | 27,46 | 28,30 | 27,43 | 27,59 | 0,36% | 17.689,00 |
| 07.02.2025 | 27,65 | 29,00 | 27,34 | 27,49 | -0,40% | 80.516,00 |
| 06.02.2025 | 26,05 | 27,88 | 26,04 | 27,60 | 6,52% | 54.059,00 |
| 05.02.2025 | 26,28 | 26,28 | 25,32 | 25,91 | -0,96% | 8.777,00 |
| 04.02.2025 | 25,88 | 26,49 | 25,70 | 26,16 | 0,73% | 16.064,00 |
| 03.02.2025 | 25,50 | 26,13 | 25,02 | 25,97 | -0,23% | 20.594,00 |
| 31.01.2025 | 26,36 | 26,72 | 25,90 | 26,03 | -0,57% | 19.045,00 |
| 30.01.2025 | 25,38 | 26,60 | 25,38 | 26,18 | 2,55% | 39.869,00 |
| 29.01.2025 | 25,42 | 25,84 | 25,17 | 25,53 | 0,67% | 11.638,00 |
| 28.01.2025 | 25,19 | 25,68 | 25,18 | 25,36 | 0,67% | 10.151,00 |
| 27.01.2025 | 25,00 | 25,56 | 24,93 | 25,19 | -1,60% | 13.893,00 |
| 24.01.2025 | 24,90 | 26,17 | 24,89 | 25,60 | 2,07% | 20.424,00 |
| 23.01.2025 | 25,06 | 25,51 | 25,01 | 25,08 | 0,28% | 12.709,00 |
| 22.01.2025 | 25,85 | 25,93 | 24,66 | 25,01 | -3,21% | 32.049,00 |
| 21.01.2025 | 25,52 | 26,13 | 25,18 | 25,84 | 0,04% | 41.171,00 |
| 20.01.2025 | 24,41 | 26,77 | 24,00 | 25,83 | 4,91% | 87.016,00 |
| 17.01.2025 | 23,87 | 24,69 | 23,87 | 24,62 | 3,06% | 12.542,00 |
| 16.01.2025 | 23,53 | 24,19 | 23,49 | 23,89 | 0,67% | 21.464,00 |
| 15.01.2025 | 22,78 | 24,00 | 22,78 | 23,73 | 5,09% | 55.289,00 |
| 14.01.2025 | 22,62 | 23,09 | 22,42 | 22,58 | 0,62% | 10.505,00 |
| 13.01.2025 | 22,60 | 22,64 | 22,22 | 22,44 | 0,00% | 19.225,00 |
| 10.01.2025 | 23,06 | 23,18 | 22,31 | 22,44 | -2,77% | 48.302,00 |
| 09.01.2025 | 23,64 | 23,64 | 22,99 | 23,08 | -2,12% | 31.814,00 |
| 08.01.2025 | 24,01 | 24,15 | 23,28 | 23,58 | -2,40% | 18.365,00 |
| 07.01.2025 | 24,29 | 25,03 | 24,00 | 24,16 | -0,82% | 19.746,00 |
| 06.01.2025 | 23,28 | 24,78 | 23,26 | 24,36 | 4,77% | 23.070,00 |
| 03.01.2025 | 23,44 | 23,50 | 23,21 | 23,25 | -1,52% | 17.401,00 |
| 02.01.2025 | 23,56 | 23,95 | 23,27 | 23,61 | 0,47% | 10.447,00 |
| 30.12.2024 | 23,45 | 23,57 | 23,32 | 23,50 | 0,17% | 11.325,00 |
| 27.12.2024 | 23,50 | 23,64 | 23,21 | 23,46 | 1,12% | 22.849,00 |
| 23.12.2024 | 23,00 | 23,47 | 22,98 | 23,20 | -1,44% | 29.647,00 |
| 20.12.2024 | 23,28 | 23,58 | 22,91 | 23,54 | 0,13% | 22.832,00 |
| 19.12.2024 | 23,26 | 23,66 | 23,25 | 23,51 | 0,38% | 15.986,00 |
| 18.12.2024 | 24,07 | 24,17 | 23,40 | 23,42 | -2,78% | 22.337,00 |
| 17.12.2024 | 24,24 | 24,47 | 23,81 | 24,09 | -0,04% | 19.310,00 |
| 16.12.2024 | 25,38 | 25,38 | 24,03 | 24,10 | -5,16% | 49.565,00 |
| 13.12.2024 | 26,20 | 26,36 | 25,40 | 25,41 | -3,02% | 12.589,00 |
| 12.12.2024 | 26,11 | 26,52 | 26,11 | 26,20 | 0,27% | 15.127,00 |
| 11.12.2024 | 26,22 | 26,79 | 26,06 | 26,13 | -0,65% | 14.131,00 |
| 10.12.2024 | 26,16 | 26,58 | 26,06 | 26,30 | 0,00% | 10.561,00 |
| 09.12.2024 | 25,75 | 26,76 | 25,75 | 26,30 | 2,45% | 49.984,00 |
| 06.12.2024 | 25,11 | 25,90 | 25,11 | 25,67 | 1,74% | 20.581,00 |
| 05.12.2024 | 25,59 | 25,70 | 25,18 | 25,23 | -2,59% | 25.505,00 |
| 04.12.2024 | 26,53 | 26,54 | 25,57 | 25,90 | -1,97% | 27.185,00 |
| 03.12.2024 | 25,63 | 26,53 | 25,63 | 26,42 | 2,24% | 37.406,00 |
| 02.12.2024 | 23,54 | 26,16 | 23,51 | 25,84 | 8,43% | 76.605,00 |
| 29.11.2024 | 23,56 | 23,85 | 23,45 | 23,83 | 0,51% | 8.932,00 |
| 28.11.2024 | 23,99 | 24,19 | 23,57 | 23,71 | -1,13% | 14.476,00 |
| 27.11.2024 | 23,29 | 23,99 | 23,14 | 23,98 | 3,67% | 8.419,00 |
| 26.11.2024 | 23,29 | 23,65 | 23,13 | 23,13 | -1,32% | 11.932,00 |
| 25.11.2024 | 23,29 | 23,65 | 23,18 | 23,44 | 0,26% | 8.560,00 |
| 22.11.2024 | 23,30 | 23,60 | 22,86 | 23,38 | -0,30% | 12.969,00 |
| 21.11.2024 | 23,30 | 23,58 | 22,98 | 23,45 | 0,82% | 7.119,00 |
| 20.11.2024 | 23,53 | 23,70 | 23,12 | 23,26 | -1,86% | 8.113,00 |
| 19.11.2024 | 23,70 | 23,84 | 23,02 | 23,70 | 0,13% | 15.843,00 |
| 18.11.2024 | 24,00 | 24,31 | 23,67 | 23,67 | -0,92% | 16.362,00 |
| 15.11.2024 | 22,94 | 23,95 | 22,89 | 23,89 | 3,78% | 42.622,00 |
| 14.11.2024 | 22,64 | 23,10 | 22,44 | 23,02 | 1,41% | 22.585,00 |
| 13.11.2024 | 22,69 | 23,19 | 22,55 | 22,70 | 0,31% | 52.860,00 |
| 12.11.2024 | 23,69 | 23,69 | 22,57 | 22,63 | -5,16% | 35.710,00 |
| 11.11.2024 | 23,51 | 23,90 | 23,42 | 23,86 | 2,14% | 52.934,00 |
| 08.11.2024 | 24,29 | 24,36 | 23,11 | 23,36 | -3,35% | 98.178,00 |
| 07.11.2024 | 26,50 | 27,10 | 23,72 | 24,17 | -7,04% | 148.190,00 |
| 06.11.2024 | 26,11 | 26,77 | 25,42 | 26,00 | 0,39% | 18.463,00 |