17,375€
2,21%
Echtzeit-Aktienkurs Lanxess AG
Bid:
Ask:
Aktienkurse zur Lanxess AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 17,00 | 17,58 | 16,96 | 17,28 | 1,41% | 23.930,00 |
| 04.12.2025 | 17,71 | 17,71 | 16,95 | 17,04 | -2,57% | 50.641,00 |
| 03.12.2025 | 17,70 | 18,06 | 17,36 | 17,49 | -1,69% | 37.292,00 |
| 02.12.2025 | 17,59 | 18,04 | 17,46 | 17,79 | 1,14% | 23.604,00 |
| 01.12.2025 | 17,35 | 17,80 | 17,16 | 17,59 | 0,46% | 33.452,00 |
| 28.11.2025 | 17,44 | 17,66 | 17,08 | 17,51 | 1,04% | 38.945,00 |
| 27.11.2025 | 16,77 | 17,33 | 16,56 | 17,33 | 4,84% | 30.919,00 |
| 26.11.2025 | 17,10 | 17,35 | 16,53 | 16,53 | -4,62% | 31.779,00 |
| 25.11.2025 | 16,57 | 17,33 | 16,48 | 17,33 | 2,67% | 58.830,00 |
| 24.11.2025 | 16,60 | 16,92 | 16,24 | 16,88 | 1,69% | 56.628,00 |
| 21.11.2025 | 16,04 | 16,61 | 15,97 | 16,60 | 2,79% | 39.273,00 |
| 20.11.2025 | 16,50 | 16,82 | 16,03 | 16,15 | -2,71% | 53.149,00 |
| 19.11.2025 | 15,95 | 16,63 | 15,67 | 16,60 | 2,53% | 59.740,00 |
| 18.11.2025 | 16,33 | 16,46 | 15,88 | 16,19 | -1,28% | 94.930,00 |
| 17.11.2025 | 17,80 | 17,94 | 16,32 | 16,40 | -7,13% | 112.937,00 |
| 14.11.2025 | 18,10 | 18,26 | 17,49 | 17,66 | -1,12% | 62.901,00 |
| 13.11.2025 | 17,47 | 18,10 | 17,47 | 17,86 | 1,65% | 44.845,00 |
| 12.11.2025 | 16,81 | 17,57 | 16,70 | 17,57 | 3,41% | 80.994,00 |
| 11.11.2025 | 17,59 | 17,65 | 16,80 | 16,99 | -2,86% | 85.920,00 |
| 10.11.2025 | 17,44 | 17,67 | 17,27 | 17,49 | 1,27% | 63.183,00 |
| 07.11.2025 | 17,00 | 17,49 | 16,75 | 17,27 | 1,59% | 137.748,00 |
| 06.11.2025 | 19,43 | 19,53 | 16,79 | 17,00 | -13,97% | 419.078,00 |
| 05.11.2025 | 19,22 | 19,79 | 19,03 | 19,76 | 1,80% | 35.285,00 |
| 04.11.2025 | 19,90 | 19,92 | 19,23 | 19,41 | -2,51% | 72.637,00 |
| 03.11.2025 | 20,56 | 20,74 | 19,91 | 19,91 | -2,97% | 52.968,00 |
| 31.10.2025 | 20,72 | 21,00 | 20,52 | 20,52 | 0,49% | 20.206,00 |
| 30.10.2025 | 20,98 | 21,18 | 20,42 | 20,42 | -2,30% | 27.431,00 |
| 29.10.2025 | 21,10 | 21,36 | 20,88 | 20,90 | -1,23% | 21.576,00 |
| 28.10.2025 | 21,10 | 21,36 | 20,96 | 21,16 | -0,94% | 18.145,00 |
| 27.10.2025 | 21,68 | 22,24 | 21,20 | 21,36 | -0,84% | 30.026,00 |
| 24.10.2025 | 21,24 | 21,70 | 21,24 | 21,54 | 1,70% | 19.744,00 |
| 23.10.2025 | 21,34 | 21,40 | 21,06 | 21,18 | -0,66% | 53.532,00 |
| 22.10.2025 | 21,32 | 21,34 | 20,78 | 21,32 | 1,52% | 26.370,00 |
| 21.10.2025 | 21,46 | 21,50 | 21,00 | 21,00 | -1,32% | 18.722,00 |
| 20.10.2025 | 21,38 | 21,46 | 21,08 | 21,28 | 0,19% | 24.978,00 |
| 17.10.2025 | 20,22 | 21,50 | 20,22 | 21,24 | 4,94% | 84.285,00 |
| 16.10.2025 | 20,28 | 20,88 | 20,18 | 20,24 | -0,69% | 25.373,00 |
| 15.10.2025 | 19,88 | 20,38 | 19,86 | 20,38 | 2,41% | 28.280,00 |
| 14.10.2025 | 20,40 | 20,40 | 19,66 | 19,90 | -3,02% | 74.423,00 |
| 13.10.2025 | 20,08 | 20,58 | 20,04 | 20,52 | 2,40% | 34.091,00 |
| 10.10.2025 | 20,42 | 20,92 | 19,77 | 20,04 | -2,05% | 70.715,00 |
| 09.10.2025 | 20,70 | 21,10 | 20,42 | 20,46 | -1,92% | 50.037,00 |
| 08.10.2025 | 21,20 | 21,24 | 20,68 | 20,86 | -1,51% | 62.726,00 |
| 07.10.2025 | 21,02 | 21,30 | 20,86 | 21,18 | 0,86% | 42.546,00 |
| 06.10.2025 | 21,52 | 21,56 | 20,92 | 21,00 | -3,14% | 82.670,00 |
| 03.10.2025 | 21,30 | 21,68 | 21,10 | 21,68 | 1,12% | 21.115,00 |
| 02.10.2025 | 21,66 | 21,90 | 21,30 | 21,44 | 0,09% | 40.004,00 |
| 01.10.2025 | 21,10 | 21,70 | 20,98 | 21,42 | -0,28% | 47.644,00 |
| 30.09.2025 | 21,56 | 21,78 | 21,06 | 21,48 | -0,83% | 31.980,00 |
| 29.09.2025 | 21,76 | 22,08 | 21,40 | 21,66 | -1,46% | 51.959,00 |
| 26.09.2025 | 22,78 | 22,80 | 21,56 | 21,98 | -3,00% | 75.797,00 |
| 25.09.2025 | 22,66 | 22,78 | 22,28 | 22,66 | 0,44% | 31.529,00 |
| 24.09.2025 | 23,96 | 23,96 | 22,26 | 22,56 | -5,84% | 148.162,00 |
| 23.09.2025 | 22,52 | 24,76 | 22,20 | 23,96 | 6,87% | 125.730,00 |
| 22.09.2025 | 22,60 | 22,80 | 22,06 | 22,42 | -1,58% | 54.913,00 |
| 19.09.2025 | 22,88 | 23,10 | 22,60 | 22,78 | 0,71% | 19.351,00 |
| 18.09.2025 | 22,92 | 23,18 | 22,62 | 22,62 | -1,57% | 29.261,00 |
| 17.09.2025 | 23,30 | 23,30 | 22,54 | 22,98 | -1,54% | 37.650,00 |
| 16.09.2025 | 23,28 | 23,58 | 22,98 | 23,34 | 0,26% | 11.963,00 |
| 15.09.2025 | 23,00 | 23,62 | 23,00 | 23,28 | 1,13% | 17.932,00 |
| 12.09.2025 | 23,00 | 23,46 | 22,80 | 23,02 | -0,04% | 20.517,00 |
| 11.09.2025 | 23,02 | 23,14 | 22,72 | 23,03 | -0,26% | 14.612,00 |
| 10.09.2025 | 23,44 | 23,90 | 23,01 | 23,09 | -1,79% | 16.077,00 |
| 09.09.2025 | 23,54 | 23,63 | 23,09 | 23,51 | 0,34% | 8.089,00 |
| 08.09.2025 | 23,50 | 23,66 | 23,28 | 23,43 | 0,82% | 14.590,00 |
| 05.09.2025 | 23,70 | 23,86 | 23,14 | 23,24 | -1,19% | 22.238,00 |
| 04.09.2025 | 23,78 | 23,92 | 23,36 | 23,52 | -0,59% | 21.304,00 |
| 03.09.2025 | 23,96 | 24,20 | 23,56 | 23,66 | -1,09% | 10.559,00 |
| 02.09.2025 | 24,18 | 24,28 | 23,54 | 23,92 | -1,56% | 39.524,00 |
| 01.09.2025 | 24,48 | 24,50 | 24,16 | 24,30 | 0,08% | 26.909,00 |
| 29.08.2025 | 24,48 | 24,48 | 24,12 | 24,28 | -0,57% | 23.505,00 |
| 28.08.2025 | 24,36 | 25,40 | 24,36 | 24,42 | -0,57% | 37.116,00 |
| 27.08.2025 | 25,02 | 25,18 | 24,32 | 24,56 | -2,31% | 29.982,00 |
| 26.08.2025 | 25,16 | 25,32 | 25,00 | 25,14 | -1,72% | 8.420,00 |
| 25.08.2025 | 25,32 | 25,88 | 25,28 | 25,58 | 0,95% | 15.640,00 |
| 22.08.2025 | 24,80 | 25,64 | 24,80 | 25,34 | 1,77% | 35.326,00 |
| 21.08.2025 | 24,92 | 25,36 | 24,90 | 24,90 | -0,16% | 15.885,00 |
| 20.08.2025 | 24,86 | 25,26 | 24,58 | 24,94 | -0,32% | 8.462,00 |
| 19.08.2025 | 24,36 | 25,36 | 24,26 | 25,02 | 2,88% | 53.462,00 |
| 18.08.2025 | 24,96 | 24,98 | 24,22 | 24,32 | -2,25% | 22.187,00 |
| 15.08.2025 | 23,86 | 25,20 | 23,58 | 24,88 | 3,32% | 65.854,00 |
| 14.08.2025 | 23,90 | 24,12 | 23,22 | 24,08 | -2,11% | 64.002,00 |
| 13.08.2025 | 24,60 | 24,80 | 23,98 | 24,60 | 0,74% | 50.390,00 |
| 12.08.2025 | 25,02 | 25,02 | 23,90 | 24,42 | -1,77% | 34.279,00 |
| 11.08.2025 | 25,86 | 25,98 | 24,72 | 24,86 | -3,34% | 23.715,00 |
| 08.08.2025 | 25,24 | 25,80 | 25,18 | 25,72 | 2,14% | 14.573,00 |
| 07.08.2025 | 23,88 | 25,68 | 23,86 | 25,18 | 5,62% | 61.261,00 |
| 06.08.2025 | 24,28 | 24,34 | 23,82 | 23,84 | -1,57% | 11.960,00 |
| 05.08.2025 | 23,80 | 24,26 | 23,62 | 24,22 | 1,85% | 8.628,00 |
| 04.08.2025 | 23,78 | 23,78 | 23,26 | 23,78 | 1,45% | 30.557,00 |
| 01.08.2025 | 24,06 | 24,06 | 23,44 | 23,44 | -2,41% | 43.059,00 |
| 31.07.2025 | 24,66 | 24,94 | 24,02 | 24,02 | -2,67% | 21.554,00 |
| 30.07.2025 | 25,12 | 25,34 | 24,62 | 24,68 | -1,59% | 20.440,00 |
| 29.07.2025 | 25,74 | 25,74 | 25,02 | 25,08 | -1,42% | 24.765,00 |
| 28.07.2025 | 26,52 | 26,62 | 25,38 | 25,44 | -1,93% | 49.146,00 |
| 25.07.2025 | 25,90 | 26,10 | 25,50 | 25,94 | -0,54% | 29.454,00 |
| 24.07.2025 | 26,32 | 26,80 | 25,84 | 26,08 | -0,23% | 17.600,00 |
| 23.07.2025 | 25,66 | 26,60 | 25,62 | 26,14 | 1,87% | 35.745,00 |
| 22.07.2025 | 25,64 | 25,66 | 25,16 | 25,66 | -0,77% | 12.228,00 |
| 21.07.2025 | 25,56 | 26,26 | 25,42 | 25,86 | 1,09% | 19.168,00 |