25,900€
0,47%
Echtzeit-Aktienkurs LANXESS AG
Bid:
Ask:
Aktienkurse zur LANXESS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 25,51 | 25,85 | 25,08 | 25,73 | -0,19% | 321.493,00 |
| 20.01.2025 | 24,44 | 26,72 | 23,98 | 25,78 | 5,10% | 1.004.612,00 |
| 17.01.2025 | 24,20 | 24,70 | 24,00 | 24,53 | 2,00% | 275.552,00 |
| 16.01.2025 | 23,79 | 24,15 | 23,68 | 24,05 | 2,08% | 267.177,00 |
| 15.01.2025 | 22,89 | 24,05 | 22,89 | 23,56 | 4,34% | 303.324,00 |
| 14.01.2025 | 22,84 | 23,07 | 22,58 | 22,58 | 0,49% | 380.036,00 |
| 13.01.2025 | 22,51 | 22,67 | 22,21 | 22,47 | -0,22% | 225.178,00 |
| 10.01.2025 | 23,00 | 23,13 | 22,30 | 22,52 | -2,55% | 354.518,00 |
| 09.01.2025 | 23,46 | 23,59 | 22,98 | 23,11 | -1,74% | 247.999,00 |
| 08.01.2025 | 24,21 | 24,23 | 23,27 | 23,52 | -2,81% | 246.857,00 |
| 07.01.2025 | 24,44 | 25,08 | 23,99 | 24,20 | -1,18% | 197.167,00 |
| 06.01.2025 | 23,40 | 24,81 | 23,40 | 24,49 | 5,11% | 443.630,00 |
| 03.01.2025 | 23,49 | 23,57 | 23,25 | 23,30 | -1,31% | 147.571,00 |
| 02.01.2025 | 23,65 | 23,96 | 23,15 | 23,61 | 0,13% | 140.582,00 |
| 30.12.2024 | 23,32 | 23,58 | 23,32 | 23,58 | 0,38% | 86.757,00 |
| 27.12.2024 | 23,25 | 23,68 | 23,25 | 23,49 | 0,56% | 143.658,00 |
| 23.12.2024 | 23,31 | 23,47 | 22,94 | 23,36 | -0,26% | 265.738,00 |
| 20.12.2024 | 23,20 | 23,47 | 22,89 | 23,42 | 0,26% | 350.294,00 |
| 19.12.2024 | 23,51 | 23,75 | 23,36 | 23,36 | -2,22% | 273.338,00 |
| 18.12.2024 | 24,13 | 24,18 | 23,62 | 23,89 | -0,29% | 224.475,00 |
| 17.12.2024 | 24,00 | 24,49 | 23,92 | 23,96 | -1,03% | 203.245,00 |
| 16.12.2024 | 25,41 | 25,41 | 24,00 | 24,21 | -5,17% | 427.227,00 |
| 13.12.2024 | 26,36 | 26,40 | 25,50 | 25,53 | -3,15% | 142.291,00 |
| 12.12.2024 | 26,22 | 26,50 | 26,14 | 26,36 | 0,92% | 201.564,00 |
| 11.12.2024 | 26,36 | 26,51 | 26,03 | 26,12 | -1,62% | 176.129,00 |
| 10.12.2024 | 26,15 | 26,64 | 26,04 | 26,55 | 0,64% | 174.742,00 |
| 09.12.2024 | 26,00 | 26,78 | 26,00 | 26,38 | 2,09% | 326.682,00 |
| 06.12.2024 | 25,19 | 25,93 | 25,17 | 25,84 | 2,62% | 309.874,00 |
| 05.12.2024 | 25,60 | 25,76 | 25,17 | 25,18 | -2,29% | 313.894,00 |
| 04.12.2024 | 26,40 | 26,56 | 25,55 | 25,77 | -2,39% | 304.337,00 |
| 03.12.2024 | 26,10 | 26,54 | 25,87 | 26,40 | 2,09% | 381.328,00 |
| 02.12.2024 | 23,67 | 26,23 | 23,58 | 25,86 | 9,30% | 810.864,00 |
| 29.11.2024 | 23,77 | 23,90 | 23,38 | 23,66 | -0,25% | 156.022,00 |
| 28.11.2024 | 23,94 | 24,19 | 23,58 | 23,72 | -0,75% | 238.462,00 |
| 27.11.2024 | 23,33 | 23,91 | 23,20 | 23,90 | 3,15% | 303.195,00 |
| 26.11.2024 | 23,42 | 23,70 | 23,09 | 23,17 | -1,78% | 257.895,00 |
| 25.11.2024 | 23,39 | 23,69 | 23,16 | 23,59 | 1,55% | 336.783,00 |
| 22.11.2024 | 23,51 | 23,64 | 22,83 | 23,23 | -1,19% | 278.623,00 |
| 21.11.2024 | 23,35 | 23,52 | 22,97 | 23,51 | 0,86% | - |
| 20.11.2024 | 23,70 | 23,75 | 23,11 | 23,31 | -1,10% | 240.790,00 |
| 19.11.2024 | 23,68 | 23,86 | 23,00 | 23,57 | -0,59% | 251.245,00 |
| 18.11.2024 | 23,95 | 24,32 | 23,66 | 23,71 | -0,29% | 499.053,00 |
| 15.11.2024 | 22,85 | 23,99 | 22,85 | 23,78 | 3,62% | 455.038,00 |
| 14.11.2024 | 22,50 | 23,00 | 22,44 | 22,95 | 1,64% | 305.785,00 |
| 13.11.2024 | 22,74 | 23,19 | 22,55 | 22,58 | -0,13% | 384.520,00 |
| 12.11.2024 | 23,41 | 23,46 | 22,61 | 22,61 | -4,72% | 585.778,00 |
| 11.11.2024 | 23,60 | 23,92 | 23,39 | 23,73 | 2,02% | 419.039,00 |
| 08.11.2024 | 24,14 | 24,15 | 23,09 | 23,26 | -4,04% | 813.645,00 |
| 07.11.2024 | 25,40 | 25,73 | 23,68 | 24,24 | -5,61% | 1.052.319,00 |
| 06.11.2024 | 25,80 | 26,86 | 25,42 | 25,68 | -1,08% | 335.417,00 |
| 05.11.2024 | 26,50 | 26,57 | 25,86 | 25,96 | -1,96% | 210.840,00 |
| 04.11.2024 | 26,50 | 26,80 | 26,39 | 26,48 | -0,11% | 267.206,00 |
| 01.11.2024 | 26,65 | 26,86 | 26,51 | 26,51 | -0,26% | 141.224,00 |
| 31.10.2024 | 26,92 | 27,25 | 26,56 | 26,58 | -2,28% | 305.215,00 |
| 30.10.2024 | 27,22 | 27,72 | 26,99 | 27,20 | -1,34% | 348.136,00 |
| 29.10.2024 | 28,37 | 28,50 | 27,39 | 27,57 | -3,20% | 296.523,00 |
| 28.10.2024 | 28,29 | 28,48 | 28,15 | 28,48 | 0,92% | 174.385,00 |
| 25.10.2024 | 28,21 | 28,40 | 27,97 | 28,22 | -0,11% | 235.811,00 |
| 24.10.2024 | 28,38 | 28,94 | 28,22 | 28,25 | -0,63% | 260.450,00 |
| 23.10.2024 | 28,46 | 28,66 | 28,13 | 28,43 | -0,32% | 242.776,00 |
| 22.10.2024 | 28,61 | 28,79 | 28,40 | 28,52 | -0,59% | 215.810,00 |
| 21.10.2024 | 29,42 | 29,62 | 28,53 | 28,69 | -3,14% | 261.377,00 |
| 18.10.2024 | 29,06 | 29,73 | 28,98 | 29,62 | 1,72% | 282.597,00 |
| 17.10.2024 | 29,10 | 29,42 | 28,65 | 29,12 | -0,10% | 270.162,00 |
| 16.10.2024 | 28,66 | 29,30 | 28,42 | 29,15 | 1,50% | 251.480,00 |
| 15.10.2024 | 28,64 | 28,79 | 27,92 | 28,72 | 0,63% | - |
| 14.10.2024 | 28,28 | 28,54 | 27,98 | 28,54 | 0,56% | 232.063,00 |
| 11.10.2024 | 27,71 | 28,50 | 27,71 | 28,38 | -1,39% | 270.149,00 |
| 10.10.2024 | 29,22 | 29,39 | 28,78 | 28,78 | -1,44% | 171.843,00 |
| 09.10.2024 | 28,39 | 29,34 | 28,38 | 29,20 | 2,67% | 237.428,00 |
| 08.10.2024 | 28,54 | 28,68 | 28,05 | 28,44 | -2,23% | 312.900,00 |
| 07.10.2024 | 29,00 | 29,11 | 28,50 | 29,09 | 0,10% | 186.223,00 |
| 04.10.2024 | 28,51 | 29,22 | 28,51 | 29,06 | 1,61% | 218.093,00 |
| 03.10.2024 | 29,72 | 29,80 | 28,24 | 28,60 | -2,32% | 377.666,00 |
| 02.10.2024 | 28,19 | 29,28 | 27,97 | 29,28 | 4,20% | 429.377,00 |
| 01.10.2024 | 28,59 | 28,74 | 27,94 | 28,10 | -0,99% | 285.057,00 |
| 30.09.2024 | 29,01 | 29,33 | 28,18 | 28,38 | -3,04% | 335.994,00 |
| 27.09.2024 | 28,00 | 29,71 | 27,86 | 29,27 | 5,17% | 978.553,00 |
| 26.09.2024 | 26,99 | 27,83 | 26,73 | 27,83 | 3,92% | 439.194,00 |
| 25.09.2024 | 26,78 | 27,16 | 26,68 | 26,78 | -0,67% | 168.861,00 |
| 24.09.2024 | 27,05 | 27,30 | 26,76 | 26,96 | 1,39% | 153.819,00 |
| 23.09.2024 | 26,80 | 27,20 | 26,50 | 26,59 | -0,97% | 223.862,00 |
| 20.09.2024 | 27,09 | 27,33 | 26,71 | 26,85 | -1,61% | 559.616,00 |
| 19.09.2024 | 26,88 | 27,35 | 26,59 | 27,29 | 3,53% | 532.784,00 |
| 18.09.2024 | 25,90 | 26,48 | 25,82 | 26,36 | 1,54% | 286.013,00 |
| 17.09.2024 | 25,24 | 26,17 | 25,16 | 25,96 | 3,55% | 395.644,00 |
| 16.09.2024 | 25,22 | 25,32 | 24,90 | 25,07 | -1,22% | 158.465,00 |
| 13.09.2024 | 24,67 | 25,52 | 24,67 | 25,38 | 3,30% | 285.496,00 |
| 12.09.2024 | 24,80 | 25,09 | 24,27 | 24,57 | -0,08% | 436.704,00 |
| 11.09.2024 | 24,40 | 24,84 | 24,37 | 24,59 | 1,49% | 298.148,00 |
| 10.09.2024 | 24,31 | 24,63 | 24,06 | 24,23 | -0,70% | 503.294,00 |
| 09.09.2024 | 24,30 | 24,58 | 24,20 | 24,40 | 0,91% | 217.608,00 |
| 06.09.2024 | 25,01 | 25,01 | 24,12 | 24,18 | -3,78% | 301.706,00 |
| 05.09.2024 | 25,30 | 25,77 | 24,80 | 25,13 | 3,08% | 457.459,00 |
| 04.09.2024 | 24,00 | 24,59 | 24,00 | 24,38 | -0,16% | 224.707,00 |
| 03.09.2024 | 25,15 | 25,16 | 23,98 | 24,42 | -3,02% | 271.333,00 |
| 02.09.2024 | 25,47 | 25,47 | 25,00 | 25,18 | -1,37% | 166.833,00 |
| 30.08.2024 | 25,50 | 25,71 | 25,34 | 25,53 | 0,24% | 222.209,00 |
| 29.08.2024 | 25,22 | 25,57 | 25,15 | 25,47 | 0,99% | 87.136,00 |
| 28.08.2024 | 25,08 | 25,25 | 24,90 | 25,22 | 0,08% | 174.024,00 |