15,225€
2,87%
Echtzeit-Aktienkurs Lanxess AG
Bid:
Ask:
Aktienkurse zur Lanxess AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 14,79 | 15,36 | 14,56 | 15,33 | 3,58% | 70.077,00 |
| 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 |
| 30.04.2026 | 17,85 | 18,23 | 17,49 | 18,05 | 1,69% | 24.719,00 |
| 29.04.2026 | 17,90 | 18,35 | 17,66 | 17,75 | -1,33% | 6.528,00 |
| 28.04.2026 | 18,27 | 18,39 | 17,88 | 17,99 | -2,23% | 5.942,00 |
| 27.04.2026 | 17,99 | 18,69 | 17,94 | 18,40 | 2,28% | 29.838,00 |
| 24.04.2026 | 18,21 | 18,39 | 17,49 | 17,99 | -1,42% | 32.218,00 |
| 23.04.2026 | 18,45 | 18,80 | 18,00 | 18,25 | -1,72% | 31.669,00 |
| 22.04.2026 | 18,10 | 18,90 | 18,06 | 18,57 | 3,11% | 41.877,00 |
| 21.04.2026 | 18,30 | 18,47 | 17,90 | 18,01 | -1,53% | 42.622,00 |
| 20.04.2026 | 17,73 | 18,55 | 17,73 | 18,29 | 2,41% | 54.969,00 |
| 17.04.2026 | 18,08 | 18,53 | 17,70 | 17,86 | -1,49% | 34.452,00 |
| 16.04.2026 | 17,50 | 18,15 | 17,33 | 18,13 | 5,10% | 22.514,00 |
| 15.04.2026 | 17,56 | 17,75 | 17,22 | 17,25 | -1,77% | 92.422,00 |
| 14.04.2026 | 18,34 | 18,43 | 17,56 | 17,56 | -4,51% | 41.086,00 |
| 13.04.2026 | 18,71 | 18,95 | 18,05 | 18,39 | -0,59% | 73.416,00 |
| 10.04.2026 | 17,86 | 18,94 | 17,69 | 18,50 | 3,93% | 71.529,00 |
| 09.04.2026 | 17,69 | 18,22 | 17,52 | 17,80 | 0,62% | 30.037,00 |
| 08.04.2026 | 18,60 | 18,95 | 17,52 | 17,69 | -4,27% | 112.088,00 |
| 07.04.2026 | 17,65 | 18,59 | 17,61 | 18,48 | 4,17% | 81.660,00 |
| 02.04.2026 | 17,69 | 18,65 | 17,59 | 17,74 | -1,33% | 47.670,00 |
| 01.04.2026 | 19,14 | 19,15 | 17,83 | 17,98 | -6,16% | 147.571,00 |
| 31.03.2026 | 18,35 | 19,38 | 18,26 | 19,16 | 4,47% | 173.493,00 |
| 30.03.2026 | 17,41 | 18,36 | 17,31 | 18,34 | 4,26% | 155.842,00 |
| 27.03.2026 | 16,35 | 17,70 | 16,13 | 17,59 | 4,70% | 209.751,00 |
| 26.03.2026 | 16,23 | 17,05 | 15,82 | 16,80 | 2,13% | 229.504,00 |
| 25.03.2026 | 14,65 | 16,51 | 14,53 | 16,45 | 18,09% | 517.334,00 |
| 24.03.2026 | 13,10 | 14,04 | 13,07 | 13,93 | 8,66% | 177.631,00 |
| 23.03.2026 | 11,56 | 12,83 | 11,04 | 12,82 | 8,28% | 225.783,00 |
| 20.03.2026 | 12,00 | 12,49 | 11,60 | 11,84 | -2,31% | 203.619,00 |
| 19.03.2026 | 13,00 | 13,10 | 11,84 | 12,12 | -8,04% | 315.785,00 |
| 18.03.2026 | 13,75 | 13,78 | 12,85 | 13,18 | -3,44% | 153.050,00 |
| 17.03.2026 | 13,62 | 13,68 | 13,36 | 13,65 | -0,29% | 84.089,00 |
| 16.03.2026 | 13,31 | 13,89 | 13,21 | 13,69 | 3,71% | 75.473,00 |
| 13.03.2026 | 13,84 | 13,90 | 13,20 | 13,20 | -4,42% | 122.189,00 |
| 12.03.2026 | 13,51 | 14,04 | 13,48 | 13,81 | 0,51% | 132.729,00 |
| 11.03.2026 | 13,69 | 13,95 | 13,44 | 13,74 | 0,37% | 85.652,00 |
| 10.03.2026 | 13,90 | 14,09 | 13,55 | 13,69 | -1,08% | 224.804,00 |
| 09.03.2026 | 13,19 | 14,02 | 13,01 | 13,84 | 2,98% | 213.529,00 |
| 06.03.2026 | 15,39 | 15,45 | 13,01 | 13,44 | -14,94% | 832.613,00 |
| 05.03.2026 | 16,89 | 17,10 | 15,61 | 15,80 | -7,49% | 176.069,00 |
| 04.03.2026 | 17,27 | 17,50 | 16,76 | 17,08 | 0,06% | 47.903,00 |
| 03.03.2026 | 17,99 | 17,99 | 16,56 | 17,07 | -5,53% | 110.256,00 |
| 02.03.2026 | 18,50 | 18,60 | 17,96 | 18,07 | -3,88% | 66.149,00 |
| 27.02.2026 | 18,99 | 19,40 | 18,57 | 18,80 | -3,79% | 40.511,00 |