25,560€
-1,08%
Echtzeit-Aktienkurs Lanxess AG
Bid:
Ask:
Aktienkurse zur Lanxess AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 25,91 | 25,93 | 25,55 | 25,56 | -1,08% | 988,00 |
| 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 |
| 05.11.2024 | 26,36 | 26,54 | 25,81 | 25,90 | -1,45% | 11.363,00 |
| 04.11.2024 | 26,69 | 26,69 | 26,28 | 26,28 | -0,34% | 9.623,00 |
| 01.11.2024 | 26,38 | 26,83 | 26,37 | 26,37 | -0,79% | 8.486,00 |
| 31.10.2024 | 26,91 | 27,07 | 26,34 | 26,58 | -1,59% | 16.059,00 |
| 30.10.2024 | 27,31 | 27,65 | 26,94 | 27,01 | -1,78% | 13.660,00 |
| 29.10.2024 | 28,36 | 28,61 | 27,34 | 27,50 | -2,96% | 65.249,00 |
| 28.10.2024 | 28,29 | 28,47 | 28,14 | 28,34 | 0,39% | 8.503,00 |
| 25.10.2024 | 28,21 | 28,39 | 28,00 | 28,23 | 0,07% | 10.386,00 |
| 24.10.2024 | 28,33 | 28,91 | 28,09 | 28,21 | -0,07% | 10.616,00 |
| 23.10.2024 | 28,47 | 28,58 | 28,19 | 28,23 | -1,71% | 6.469,00 |
| 22.10.2024 | 28,61 | 28,72 | 28,36 | 28,72 | 0,49% | 8.902,00 |
| 21.10.2024 | 29,29 | 29,53 | 28,49 | 28,58 | -3,48% | 18.987,00 |
| 18.10.2024 | 28,85 | 29,71 | 28,85 | 29,61 | 2,14% | 21.192,00 |
| 17.10.2024 | 29,06 | 29,40 | 28,69 | 28,99 | -0,85% | 23.063,00 |
| 16.10.2024 | 28,65 | 29,25 | 28,44 | 29,24 | 2,09% | 13.741,00 |
| 15.10.2024 | 28,51 | 28,78 | 27,92 | 28,64 | 0,25% | 10.948,00 |
| 14.10.2024 | 28,20 | 28,57 | 28,00 | 28,57 | 1,13% | 15.809,00 |
| 11.10.2024 | 27,80 | 28,45 | 27,40 | 28,25 | -1,64% | 25.499,00 |
| 10.10.2024 | 29,33 | 29,38 | 28,62 | 28,72 | -2,25% | 20.621,00 |
| 09.10.2024 | 28,26 | 29,38 | 28,26 | 29,38 | 3,96% | 15.852,00 |
| 08.10.2024 | 28,61 | 28,62 | 28,07 | 28,26 | -2,08% | 13.544,00 |
| 07.10.2024 | 29,06 | 29,24 | 28,51 | 28,86 | -1,64% | 13.886,00 |
| 04.10.2024 | 28,56 | 29,34 | 28,22 | 29,34 | 2,77% | 16.106,00 |
| 03.10.2024 | 28,91 | 29,95 | 28,24 | 28,55 | -1,92% | 51.093,00 |
| 02.10.2024 | 27,91 | 29,25 | 27,91 | 29,11 | 4,34% | 18.532,00 |
| 01.10.2024 | 28,41 | 28,67 | 27,81 | 27,90 | -1,17% | 31.738,00 |
| 30.09.2024 | 29,00 | 29,33 | 28,20 | 28,23 | -1,64% | 23.670,00 |
| 27.09.2024 | 27,73 | 29,67 | 27,73 | 28,70 | 3,35% | 184.862,00 |
| 26.09.2024 | 27,01 | 27,78 | 26,88 | 27,77 | 3,85% | 28.216,00 |
| 25.09.2024 | 26,81 | 27,13 | 26,74 | 26,74 | -1,33% | 6.698,00 |
| 24.09.2024 | 26,61 | 27,30 | 26,61 | 27,10 | 1,65% | 17.029,00 |
| 23.09.2024 | 26,83 | 27,18 | 26,50 | 26,66 | 0,00% | 9.021,00 |
| 20.09.2024 | 26,92 | 27,30 | 26,64 | 26,66 | -0,52% | 24.291,00 |
| 19.09.2024 | 26,49 | 27,34 | 26,40 | 26,80 | 0,87% | 54.501,00 |
| 18.09.2024 | 25,80 | 26,59 | 25,80 | 26,57 | 3,39% | 39.465,00 |
| 17.09.2024 | 25,26 | 26,16 | 25,17 | 25,70 | 1,62% | 33.111,00 |
| 16.09.2024 | 25,50 | 25,50 | 24,93 | 25,29 | -0,71% | 7.307,00 |
| 13.09.2024 | 24,92 | 25,50 | 24,92 | 25,47 | 3,96% | 15.829,00 |
| 12.09.2024 | 24,66 | 25,00 | 24,34 | 24,50 | -1,09% | 11.239,00 |
| 11.09.2024 | 24,40 | 24,83 | 24,24 | 24,77 | 2,02% | 9.136,00 |
| 10.09.2024 | 24,30 | 24,57 | 24,03 | 24,28 | -0,78% | 9.231,00 |
| 09.09.2024 | 24,40 | 24,52 | 24,22 | 24,47 | 0,82% | 12.736,00 |
| 06.09.2024 | 24,96 | 25,02 | 24,01 | 24,27 | -3,92% | 15.510,00 |
| 05.09.2024 | 25,28 | 25,78 | 24,81 | 25,26 | 3,61% | 33.077,00 |
| 04.09.2024 | 23,91 | 24,52 | 23,90 | 24,38 | 0,49% | 10.537,00 |
| 03.09.2024 | 24,96 | 25,09 | 23,96 | 24,26 | -3,54% | 10.470,00 |
| 02.09.2024 | 25,39 | 25,49 | 24,96 | 25,15 | -1,33% | 8.907,00 |
| 30.08.2024 | 25,28 | 25,72 | 25,28 | 25,49 | 1,11% | 19.758,00 |
| 29.08.2024 | 25,32 | 25,62 | 25,13 | 25,21 | 0,60% | 11.433,00 |