13,405€
-2,08%
Echtzeit-Aktienkurs LANXESS AG
Bid:
Ask:
Aktienkurse zur LANXESS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 13,82 | 14,00 | 13,27 | 13,30 | -3,90% | 43.526,00 |
| 17.09.2026 | 13,64 | 13,98 | 13,58 | 13,84 | 2,44% | 39.661,00 |
| 16.09.2026 | 13,56 | 13,73 | 13,30 | 13,51 | -1,31% | 42.636,00 |
| 15.09.2026 | 13,88 | 13,98 | 13,06 | 13,69 | -2,56% | 113.867,00 |
| 14.09.2026 | 14,12 | 14,26 | 13,94 | 14,05 | -2,02% | 29.885,00 |
| 11.09.2026 | 15,12 | 15,16 | 14,12 | 14,34 | -4,40% | 89.587,00 |
| 10.09.2026 | 15,04 | 15,60 | 14,68 | 15,00 | -0,20% | 44.995,00 |
| 09.09.2026 | 15,49 | 15,65 | 14,99 | 15,03 | -1,83% | 36.801,00 |
| 08.09.2026 | 15,23 | 15,75 | 15,18 | 15,31 | 1,06% | 24.520,00 |
| 07.09.2026 | 15,51 | 15,58 | 15,15 | 15,15 | -2,88% | 16.866,00 |
| 04.09.2026 | 15,71 | 15,94 | 15,37 | 15,60 | -0,51% | 36.407,00 |
| 03.09.2026 | 15,52 | 15,93 | 15,52 | 15,68 | 0,71% | 31.927,00 |
| 02.09.2026 | 14,91 | 15,79 | 14,91 | 15,57 | 5,27% | 84.241,00 |
| 01.09.2026 | 14,91 | 15,33 | 14,73 | 14,79 | -1,73% | 29.201,00 |
| 31.08.2026 | 14,77 | 15,22 | 14,53 | 15,05 | 3,01% | 63.985,00 |
| 28.08.2026 | 14,19 | 14,89 | 13,95 | 14,61 | 5,49% | 82.085,00 |
| 27.08.2026 | 14,25 | 14,25 | 13,85 | 13,85 | -1,56% | 40.233,00 |
| 26.08.2026 | 14,07 | 14,24 | 14,01 | 14,07 | 0,50% | 38.950,00 |
| 25.08.2026 | 14,01 | 14,22 | 13,78 | 14,00 | 0,00% | 44.184,00 |
| 24.08.2026 | 13,80 | 14,17 | 13,71 | 14,00 | 0,21% | 51.284,00 |
| 21.08.2026 | 14,04 | 14,17 | 13,77 | 13,97 | -0,50% | 31.773,00 |
| 20.08.2026 | 14,49 | 14,49 | 13,82 | 14,04 | -2,97% | 95.922,00 |
| 19.08.2026 | 14,54 | 14,80 | 14,24 | 14,47 | 0,07% | 21.716,00 |
| 18.08.2026 | 14,68 | 14,70 | 14,13 | 14,46 | -3,41% | 99.686,00 |
| 17.08.2026 | 15,01 | 15,23 | 14,86 | 14,97 | -0,73% | 31.582,00 |
| 14.08.2026 | 14,90 | 15,14 | 14,83 | 15,08 | 1,21% | 63.462,00 |
| 13.08.2026 | 15,34 | 15,50 | 14,56 | 14,90 | -6,52% | 263.874,00 |
| 12.08.2026 | 16,23 | 16,28 | 15,70 | 15,94 | -1,42% | 55.457,00 |
| 11.08.2026 | 16,72 | 16,73 | 16,16 | 16,17 | -1,70% | 10.785,00 |
| 10.08.2026 | 16,34 | 16,67 | 16,10 | 16,45 | 0,67% | 34.528,00 |
| 07.08.2026 | 16,00 | 17,49 | 15,72 | 16,34 | -5,17% | 127.547,00 |
| 06.08.2026 | 16,80 | 17,44 | 16,60 | 17,23 | 3,67% | 25.647,00 |
| 05.08.2026 | 16,50 | 17,03 | 16,50 | 16,62 | -0,30% | 16.882,00 |
| 04.08.2026 | 17,05 | 17,36 | 16,45 | 16,67 | -0,77% | 28.463,00 |
| 03.08.2026 | 16,60 | 17,35 | 16,49 | 16,80 | 2,25% | 48.452,00 |
| 31.07.2026 | 16,73 | 16,84 | 16,30 | 16,43 | -1,02% | 36.611,00 |
| 30.07.2026 | 15,72 | 16,99 | 15,71 | 16,60 | 5,20% | 93.096,00 |
| 29.07.2026 | 15,48 | 16,08 | 15,41 | 15,78 | 2,00% | 45.117,00 |
| 28.07.2026 | 15,44 | 15,61 | 15,20 | 15,47 | 0,85% | 26.836,00 |
| 27.07.2026 | 15,35 | 15,49 | 15,16 | 15,34 | 0,26% | 28.811,00 |
| 24.07.2026 | 15,01 | 15,47 | 15,01 | 15,30 | 1,93% | 28.490,00 |
| 23.07.2026 | 15,22 | 15,71 | 15,00 | 15,01 | -2,66% | 38.666,00 |
| 22.07.2026 | 15,32 | 15,58 | 15,11 | 15,42 | 1,85% | 32.293,00 |
| 21.07.2026 | 14,88 | 15,37 | 14,56 | 15,14 | 2,30% | 73.703,00 |
| 20.07.2026 | 15,24 | 15,32 | 14,64 | 14,80 | -2,95% | 52.393,00 |
| 17.07.2026 | 15,35 | 15,50 | 15,22 | 15,25 | -1,61% | 14.272,00 |
| 16.07.2026 | 15,37 | 15,63 | 15,35 | 15,50 | 0,32% | 10.599,00 |
| 15.07.2026 | 15,74 | 15,85 | 15,10 | 15,45 | -2,09% | 39.403,00 |
| 14.07.2026 | 15,60 | 16,53 | 15,60 | 15,78 | 0,57% | 63.776,00 |
| 13.07.2026 | 14,90 | 15,78 | 14,83 | 15,69 | 4,25% | 47.898,00 |
| 10.07.2026 | 14,95 | 15,17 | 14,70 | 15,05 | -0,53% | 15.368,00 |
| 09.07.2026 | 15,04 | 15,13 | 14,65 | 15,13 | 2,23% | 36.577,00 |
| 08.07.2026 | 14,99 | 15,32 | 14,70 | 14,80 | -0,67% | 41.618,00 |
| 07.07.2026 | 15,32 | 15,83 | 14,70 | 14,90 | -3,62% | 70.586,00 |
| 06.07.2026 | 15,42 | 15,65 | 15,15 | 15,46 | 0,32% | 85.670,00 |
| 03.07.2026 | 15,13 | 15,43 | 14,99 | 15,41 | 3,01% | 62.231,00 |
| 02.07.2026 | 14,77 | 15,21 | 14,50 | 14,96 | 1,08% | 35.499,00 |
| 01.07.2026 | 15,01 | 15,28 | 14,29 | 14,80 | -2,76% | 88.632,00 |
| 30.06.2026 | 15,60 | 15,76 | 15,00 | 15,22 | -2,31% | 47.027,00 |
| 29.06.2026 | 16,15 | 16,28 | 15,51 | 15,58 | -3,71% | 25.932,00 |
| 26.06.2026 | 16,11 | 16,52 | 15,90 | 16,18 | -0,49% | 49.544,00 |
| 25.06.2026 | 16,41 | 16,42 | 16,11 | 16,26 | -2,28% | 43.457,00 |
| 24.06.2026 | 16,49 | 16,89 | 16,35 | 16,64 | 0,91% | 50.207,00 |
| 23.06.2026 | 16,99 | 16,99 | 16,23 | 16,49 | -3,06% | 25.298,00 |
| 22.06.2026 | 17,12 | 17,28 | 16,71 | 17,01 | -0,87% | 27.432,00 |
| 19.06.2026 | 15,74 | 17,42 | 15,70 | 17,16 | 8,13% | 112.589,00 |
| 18.06.2026 | 15,90 | 16,28 | 15,30 | 15,87 | -1,37% | 85.163,00 |
| 17.06.2026 | 16,17 | 16,17 | 15,70 | 16,09 | 0,37% | 57.390,00 |
| 16.06.2026 | 16,21 | 16,45 | 16,01 | 16,03 | 0,00% | 30.410,00 |
| 15.06.2026 | 16,06 | 16,58 | 15,94 | 16,03 | -0,19% | 45.860,00 |
| 12.06.2026 | 15,99 | 16,08 | 15,65 | 16,06 | 1,26% | 13.317,00 |
| 11.06.2026 | 15,10 | 15,89 | 15,10 | 15,86 | 4,41% | 19.509,00 |
| 10.06.2026 | 15,34 | 15,42 | 15,01 | 15,19 | -2,06% | 16.955,00 |
| 09.06.2026 | 15,08 | 15,52 | 15,06 | 15,51 | 2,04% | 35.165,00 |
| 08.06.2026 | 16,10 | 16,12 | 15,01 | 15,20 | -6,35% | 94.849,00 |
| 05.06.2026 | 16,23 | 16,61 | 16,11 | 16,23 | -1,10% | 19.806,00 |
| 04.06.2026 | 16,37 | 16,74 | 16,22 | 16,41 | 0,24% | 26.812,00 |
| 03.06.2026 | 16,76 | 16,76 | 16,10 | 16,37 | -0,73% | 41.198,00 |
| 02.06.2026 | 16,43 | 17,18 | 16,22 | 16,49 | 0,06% | 48.486,00 |
| 01.06.2026 | 16,50 | 16,69 | 16,18 | 16,48 | -0,18% | 58.616,00 |
| 29.05.2026 | 16,31 | 16,93 | 16,22 | 16,51 | 1,29% | 45.279,00 |
| 28.05.2026 | 16,45 | 16,61 | 16,18 | 16,30 | -3,15% | 32.554,00 |
| 27.05.2026 | 16,74 | 16,83 | 16,35 | 16,83 | 1,63% | 47.871,00 |
| 26.05.2026 | 16,99 | 16,99 | 16,55 | 16,56 | -2,82% | 41.799,00 |
| 25.05.2026 | 16,90 | 17,19 | 16,70 | 17,04 | -0,12% | 16.345,00 |
| 22.05.2026 | 16,70 | 17,19 | 16,33 | 17,06 | -2,51% | 80.069,00 |
| 21.05.2026 | 16,86 | 17,62 | 16,82 | 17,50 | 4,04% | 32.653,00 |
| 20.05.2026 | 16,82 | 17,53 | 16,82 | 16,82 | -5,13% | 97.609,00 |
| 19.05.2026 | 18,12 | 18,33 | 17,58 | 17,73 | -3,33% | 43.442,00 |
| 18.05.2026 | 18,31 | 18,45 | 18,00 | 18,34 | -0,38% | 24.353,00 |
| 15.05.2026 | 18,43 | 18,69 | 18,26 | 18,41 | -2,13% | 25.302,00 |
| 14.05.2026 | 18,97 | 19,46 | 18,59 | 18,81 | -0,74% | 44.082,00 |
| 13.05.2026 | 18,04 | 18,96 | 18,04 | 18,95 | 5,04% | 23.860,00 |
| 12.05.2026 | 18,42 | 18,50 | 18,03 | 18,04 | -2,22% | 20.242,00 |
| 11.05.2026 | 17,34 | 18,88 | 17,34 | 18,45 | 6,96% | 81.407,00 |
| 08.05.2026 | 16,95 | 17,85 | 16,85 | 17,25 | 2,13% | 56.508,00 |
| 07.05.2026 | 17,97 | 17,97 | 15,79 | 16,89 | -5,85% | 323.040,00 |
| 06.05.2026 | 18,41 | 18,80 | 17,79 | 17,94 | -2,50% | 84.160,00 |
| 05.05.2026 | 18,45 | 18,69 | 17,96 | 18,40 | 1,66% | 27.821,00 |
| 04.05.2026 | 18,04 | 18,99 | 17,95 | 18,10 | 0,28% | 55.866,00 |