25,380€
1,93%
Echtzeit-Aktienkurs LANXESS AG
Bid:
Ask:
Aktienkurse zur LANXESS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 25,52 | 25,84 | 25,26 | 25,58 | 0,24% | 77.579,00 |
| 17.07.2025 | 24,84 | 25,68 | 24,80 | 25,52 | 2,65% | 101.954,00 |
| 16.07.2025 | 25,94 | 25,94 | 24,28 | 24,86 | -4,68% | 83.868,00 |
| 15.07.2025 | 25,94 | 26,54 | 25,76 | 26,08 | 0,23% | 16.637,00 |
| 14.07.2025 | 26,36 | 26,50 | 25,64 | 26,02 | -2,98% | 57.181,00 |
| 11.07.2025 | 27,24 | 27,24 | 26,32 | 26,82 | -1,90% | 63.156,00 |
| 10.07.2025 | 26,60 | 27,34 | 26,50 | 27,34 | 2,24% | 51.432,00 |
| 09.07.2025 | 26,24 | 27,14 | 25,82 | 26,74 | 2,45% | 73.963,00 |
| 08.07.2025 | 25,26 | 26,38 | 24,90 | 26,10 | 3,08% | 78.300,00 |
| 07.07.2025 | 25,22 | 25,60 | 24,82 | 25,32 | 2,59% | 87.688,00 |
| 04.07.2025 | 25,12 | 25,12 | 24,42 | 24,68 | -1,52% | 14.099,00 |
| 03.07.2025 | 25,66 | 26,26 | 25,06 | 25,06 | -2,94% | 52.446,00 |
| 02.07.2025 | 25,36 | 26,10 | 25,08 | 25,82 | 2,06% | 37.607,00 |
| 01.07.2025 | 25,22 | 25,30 | 24,58 | 25,30 | -0,39% | 16.609,00 |
| 30.06.2025 | 26,08 | 26,08 | 25,24 | 25,40 | -2,68% | 40.157,00 |
| 27.06.2025 | 25,34 | 26,10 | 25,34 | 26,10 | 2,59% | 14.919,00 |
| 26.06.2025 | 24,82 | 25,44 | 24,82 | 25,44 | 2,83% | 11.039,00 |
| 25.06.2025 | 25,40 | 25,52 | 24,74 | 24,74 | -2,98% | 16.207,00 |
| 24.06.2025 | 24,64 | 25,50 | 24,50 | 25,50 | 4,51% | 25.180,00 |
| 23.06.2025 | 24,02 | 24,40 | 23,94 | 24,40 | 0,66% | 17.101,00 |
| 20.06.2025 | 24,42 | 24,76 | 24,08 | 24,24 | -0,25% | 28.277,00 |
| 19.06.2025 | 25,50 | 25,54 | 24,28 | 24,30 | -4,71% | 25.527,00 |
| 18.06.2025 | 25,54 | 25,88 | 25,30 | 25,50 | -0,23% | 13.465,00 |
| 17.06.2025 | 25,48 | 26,04 | 25,16 | 25,56 | -0,16% | 10.146,00 |
| 16.06.2025 | 25,36 | 26,00 | 25,34 | 25,60 | 0,31% | 18.544,00 |
| 13.06.2025 | 26,10 | 26,18 | 25,42 | 25,52 | -3,26% | 27.566,00 |
| 12.06.2025 | 26,66 | 26,76 | 26,22 | 26,38 | -0,75% | 8.667,00 |
| 11.06.2025 | 27,30 | 27,58 | 26,56 | 26,58 | -2,99% | 34.360,00 |
| 10.06.2025 | 26,46 | 27,78 | 26,46 | 27,40 | 3,32% | 14.443,00 |
| 09.06.2025 | 25,68 | 26,56 | 25,68 | 26,52 | 2,79% | 3.760,00 |
| 06.06.2025 | 25,76 | 25,94 | 25,68 | 25,80 | -0,08% | 14.583,00 |
| 05.06.2025 | 26,54 | 26,54 | 25,50 | 25,82 | -2,79% | 25.421,00 |
| 04.06.2025 | 26,36 | 27,30 | 26,34 | 26,56 | 0,45% | 27.262,00 |
| 03.06.2025 | 27,30 | 27,30 | 25,92 | 26,44 | -2,79% | 21.380,00 |
| 02.06.2025 | 27,18 | 27,24 | 26,60 | 27,20 | -0,58% | 9.059,00 |
| 30.05.2025 | 27,18 | 27,80 | 27,00 | 27,36 | 0,96% | 17.283,00 |
| 29.05.2025 | 27,48 | 27,80 | 27,06 | 27,10 | -1,17% | 6.441,00 |
| 28.05.2025 | 26,86 | 27,42 | 26,74 | 27,42 | 1,18% | 9.808,00 |
| 27.05.2025 | 26,02 | 27,16 | 26,02 | 27,10 | 3,28% | 20.283,00 |
| 26.05.2025 | 25,76 | 26,34 | 25,76 | 26,24 | 2,26% | 21.898,00 |
| 23.05.2025 | 26,08 | 26,32 | 24,98 | 25,66 | -2,21% | 17.931,00 |
| 22.05.2025 | 26,08 | 26,54 | 25,92 | 26,24 | -0,23% | 7.305,00 |
| 21.05.2025 | 26,84 | 27,00 | 26,08 | 26,30 | -1,94% | 15.742,00 |
| 20.05.2025 | 27,10 | 27,18 | 26,48 | 26,82 | -2,33% | 12.200,00 |
| 19.05.2025 | 27,12 | 27,78 | 26,70 | 27,46 | -0,15% | 13.355,00 |
| 16.05.2025 | 29,22 | 29,24 | 27,04 | 27,50 | -5,04% | 23.451,00 |
| 15.05.2025 | 28,30 | 29,90 | 27,90 | 28,96 | 0,14% | 51.473,00 |
| 14.05.2025 | 28,22 | 29,18 | 27,20 | 28,92 | 2,05% | 39.361,00 |
| 13.05.2025 | 28,00 | 28,68 | 28,00 | 28,34 | 0,78% | 27.054,00 |
| 12.05.2025 | 27,46 | 29,50 | 27,36 | 28,12 | 3,53% | 63.906,00 |
| 09.05.2025 | 26,72 | 27,54 | 26,54 | 27,16 | 0,82% | 19.327,00 |
| 08.05.2025 | 26,14 | 27,06 | 25,06 | 26,94 | 3,78% | 38.662,00 |
| 07.05.2025 | 25,60 | 26,50 | 25,60 | 25,96 | 2,37% | 10.407,00 |
| 06.05.2025 | 26,08 | 26,30 | 25,36 | 25,36 | -4,01% | 9.276,00 |
| 05.05.2025 | 26,22 | 26,50 | 26,02 | 26,42 | 0,08% | 11.190,00 |
| 02.05.2025 | 26,34 | 26,88 | 26,20 | 26,40 | 0,76% | 7.564,00 |
| 30.04.2025 | 26,32 | 26,76 | 25,78 | 26,20 | -1,13% | 10.271,00 |
| 29.04.2025 | 26,82 | 27,26 | 26,44 | 26,50 | -0,60% | 23.207,00 |
| 28.04.2025 | 25,40 | 26,76 | 25,40 | 26,66 | 4,30% | 30.956,00 |
| 25.04.2025 | 25,58 | 26,00 | 25,40 | 25,56 | 0,31% | 12.701,00 |
| 24.04.2025 | 24,62 | 25,48 | 24,58 | 25,48 | 2,49% | 8.831,00 |
| 23.04.2025 | 24,80 | 25,70 | 24,62 | 24,86 | 1,22% | 12.320,00 |
| 22.04.2025 | 23,84 | 24,56 | 23,52 | 24,56 | 3,11% | 15.004,00 |
| 17.04.2025 | 23,64 | 24,14 | 23,54 | 23,82 | 0,00% | 9.994,00 |
| 16.04.2025 | 23,88 | 23,96 | 23,10 | 23,82 | -1,41% | 8.302,00 |
| 15.04.2025 | 23,88 | 24,42 | 23,84 | 24,16 | 0,58% | 19.268,00 |
| 14.04.2025 | 23,26 | 24,02 | 23,22 | 24,02 | 3,36% | 21.901,00 |
| 11.04.2025 | 23,02 | 23,26 | 21,68 | 23,24 | 1,13% | 63.477,00 |
| 10.04.2025 | 24,60 | 25,50 | 22,42 | 22,98 | -6,66% | 41.068,00 |
| 09.04.2025 | 21,52 | 25,00 | 21,44 | 24,62 | 14,62% | 62.905,00 |
| 08.04.2025 | 22,90 | 23,48 | 21,48 | 21,48 | -4,11% | 229.768,00 |
| 07.04.2025 | 22,22 | 23,62 | 20,50 | 22,40 | -2,99% | 95.284,00 |
| 04.04.2025 | 25,18 | 25,28 | 22,50 | 23,09 | -8,19% | 112.660,00 |
| 03.04.2025 | 26,10 | 26,45 | 25,12 | 25,15 | -6,19% | 18.208,00 |
| 02.04.2025 | 27,56 | 27,70 | 26,81 | 26,81 | -2,62% | 8.057,00 |