19,910€
1,53%
Echtzeit-Aktienkurs Lanxess AG
Bid:
Ask:
Aktienkurse zur Lanxess AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 19,69 | 19,90 | 19,56 | 19,80 | 0,97% | - |
| 19.02.2026 | 20,00 | 20,12 | 19,59 | 19,61 | -1,95% | 315.738,00 |
| 18.02.2026 | 20,14 | 20,22 | 19,30 | 20,00 | -1,48% | 668.710,00 |
| 17.02.2026 | 20,38 | 20,44 | 19,95 | 20,30 | -0,39% | 361.034,00 |
| 16.02.2026 | 21,30 | 21,30 | 20,38 | 20,38 | -4,23% | 322.083,00 |
| 13.02.2026 | 21,06 | 21,30 | 20,78 | 21,28 | 0,76% | 478.834,00 |
| 12.02.2026 | 21,38 | 22,02 | 21,04 | 21,12 | -0,85% | 804.538,00 |
| 11.02.2026 | 21,36 | 21,76 | 21,08 | 21,30 | -1,30% | 739.297,00 |
| 10.02.2026 | 20,78 | 21,58 | 20,28 | 21,58 | 11,12% | 1.218.062,00 |
| 09.02.2026 | 19,45 | 19,69 | 19,22 | 19,42 | 0,52% | 314.338,00 |
| 06.02.2026 | 19,72 | 19,75 | 19,16 | 19,32 | -3,25% | 388.120,00 |
| 05.02.2026 | 19,94 | 20,22 | 19,28 | 19,97 | -0,15% | 900.419,00 |
| 04.02.2026 | 18,13 | 20,00 | 18,00 | 20,00 | 12,04% | 1.332.200,00 |
| 03.02.2026 | 17,72 | 17,85 | 17,10 | 17,85 | 1,48% | 503.717,00 |
| 02.02.2026 | 17,33 | 17,59 | 17,02 | 17,59 | 0,74% | 554.536,00 |
| 30.01.2026 | 17,51 | 17,62 | 17,32 | 17,46 | -0,34% | 398.271,00 |
| 29.01.2026 | 17,98 | 18,00 | 17,52 | 17,52 | -1,02% | 398.689,00 |
| 28.01.2026 | 17,55 | 17,89 | 17,48 | 17,70 | 0,11% | 295.653,00 |
| 27.01.2026 | 18,02 | 18,02 | 17,43 | 17,68 | -1,61% | 257.965,00 |
| 26.01.2026 | 17,77 | 17,97 | 17,51 | 17,97 | 0,90% | 445.732,00 |
| 23.01.2026 | 17,65 | 18,12 | 17,49 | 17,81 | 0,06% | 417.311,00 |
| 22.01.2026 | 17,83 | 18,01 | 17,43 | 17,80 | 2,18% | 523.883,00 |
| 21.01.2026 | 16,51 | 17,48 | 16,48 | 17,42 | 5,51% | 685.867,00 |
| 20.01.2026 | 16,63 | 16,68 | 16,29 | 16,51 | -1,02% | 426.834,00 |
| 19.01.2026 | 17,19 | 17,36 | 16,68 | 16,68 | -5,71% | 663.997,00 |
| 16.01.2026 | 18,26 | 18,28 | 17,50 | 17,69 | -3,86% | 663.435,00 |
| 15.01.2026 | 17,72 | 18,47 | 17,70 | 18,40 | 3,66% | 594.354,00 |
| 14.01.2026 | 17,22 | 17,79 | 17,19 | 17,75 | 3,08% | 446.295,00 |
| 13.01.2026 | 17,43 | 17,56 | 17,08 | 17,22 | -0,98% | 371.149,00 |
| 12.01.2026 | 18,06 | 18,09 | 17,16 | 17,39 | -2,63% | 474.497,00 |
| 09.01.2026 | 17,50 | 18,08 | 17,50 | 17,86 | 2,94% | 532.852,00 |
| 08.01.2026 | 17,40 | 17,50 | 16,93 | 17,35 | -0,80% | 674.816,00 |
| 07.01.2026 | 17,65 | 17,73 | 17,38 | 17,49 | -0,63% | 449.023,00 |
| 06.01.2026 | 17,60 | 17,77 | 16,75 | 17,60 | 0,80% | 785.658,00 |
| 05.01.2026 | 17,64 | 18,01 | 17,01 | 17,46 | -0,34% | 681.099,00 |
| 02.01.2026 | 17,65 | 17,90 | 17,41 | 17,52 | -0,57% | 629.834,00 |
| 30.12.2025 | 17,59 | 17,78 | 17,41 | 17,62 | 0,00% | 268.022,00 |
| 29.12.2025 | 17,13 | 17,70 | 17,13 | 17,62 | 3,16% | 652.193,00 |
| 23.12.2025 | 17,11 | 17,33 | 17,01 | 17,08 | -0,47% | 449.876,00 |
| 22.12.2025 | 17,09 | 17,33 | 16,78 | 17,16 | 0,88% | 553.951,00 |
| 19.12.2025 | 16,90 | 17,06 | 16,79 | 17,01 | -0,18% | 1.338.625,00 |
| 18.12.2025 | 17,23 | 17,28 | 17,00 | 17,04 | -1,22% | 694.517,00 |
| 17.12.2025 | 17,42 | 17,42 | 16,93 | 17,25 | -1,09% | 776.332,00 |
| 16.12.2025 | 16,90 | 18,02 | 16,87 | 17,44 | -0,68% | 1.157.658,00 |
| 15.12.2025 | 17,81 | 18,00 | 17,30 | 17,56 | -1,46% | 498.509,00 |
| 12.12.2025 | 17,58 | 18,03 | 17,53 | 17,82 | 1,89% | 527.481,00 |
| 11.12.2025 | 17,09 | 17,68 | 16,76 | 17,49 | 2,22% | 859.060,00 |
| 10.12.2025 | 17,30 | 17,46 | 17,10 | 17,11 | -1,33% | 330.326,00 |
| 09.12.2025 | 17,08 | 17,42 | 16,87 | 17,34 | 1,40% | 472.062,00 |
| 08.12.2025 | 17,29 | 17,31 | 16,97 | 17,10 | -1,38% | 464.752,00 |
| 05.12.2025 | 17,12 | 17,57 | 17,10 | 17,34 | 1,70% | 526.865,00 |
| 04.12.2025 | 17,55 | 17,55 | 16,93 | 17,05 | -2,40% | 493.656,00 |
| 03.12.2025 | 17,89 | 18,05 | 17,44 | 17,47 | -1,96% | 307.119,00 |
| 02.12.2025 | 17,61 | 18,10 | 17,43 | 17,82 | 1,31% | 415.197,00 |
| 01.12.2025 | 17,44 | 17,78 | 17,35 | 17,59 | 0,69% | 483.288,00 |
| 28.11.2025 | 17,39 | 17,65 | 17,21 | 17,47 | 0,69% | 472.605,00 |
| 27.11.2025 | 16,74 | 17,35 | 16,67 | 17,35 | 4,14% | 1.061.965,00 |
| 26.11.2025 | 17,03 | 17,10 | 16,66 | 16,66 | -2,00% | 681.627,00 |
| 25.11.2025 | 16,73 | 17,28 | 16,44 | 17,00 | 1,55% | 748.738,00 |
| 24.11.2025 | 16,46 | 16,97 | 16,46 | 16,74 | 2,39% | 1.025.274,00 |
| 21.11.2025 | 16,17 | 16,40 | 15,99 | 16,35 | -0,18% | 622.131,00 |
| 20.11.2025 | 16,51 | 16,82 | 16,22 | 16,38 | -0,18% | 677.710,00 |
| 19.11.2025 | 15,74 | 16,49 | 15,65 | 16,41 | 3,66% | 1.055.938,00 |
| 18.11.2025 | 16,15 | 16,47 | 15,83 | 15,83 | -4,29% | 832.633,00 |
| 17.11.2025 | 17,72 | 17,76 | 16,54 | 16,54 | -7,23% | 863.492,00 |
| 14.11.2025 | 17,91 | 18,19 | 17,47 | 17,83 | -0,78% | 703.831,00 |
| 13.11.2025 | 17,65 | 18,10 | 17,46 | 17,97 | 2,92% | 722.539,00 |
| 12.11.2025 | 16,61 | 17,57 | 16,49 | 17,46 | 2,52% | 738.325,00 |
| 11.11.2025 | 17,20 | 17,23 | 16,78 | 17,03 | -0,87% | 867.212,00 |
| 10.11.2025 | 17,40 | 17,66 | 17,18 | 17,18 | 0,00% | 880.626,00 |
| 07.11.2025 | 17,15 | 17,50 | 16,74 | 17,18 | 0,82% | 1.004.167,00 |
| 06.11.2025 | 18,86 | 18,91 | 16,78 | 17,04 | -12,30% | 2.883.518,00 |
| 05.11.2025 | 19,06 | 19,57 | 18,91 | 19,43 | 0,83% | 470.964,00 |
| 04.11.2025 | 19,78 | 19,88 | 19,27 | 19,27 | -3,36% | 627.034,00 |
| 03.11.2025 | 20,54 | 20,80 | 19,94 | 19,94 | -3,39% | 549.768,00 |
| 31.10.2025 | 20,80 | 21,00 | 20,48 | 20,64 | -0,96% | 488.223,00 |
| 30.10.2025 | 21,08 | 21,18 | 20,84 | 20,84 | -0,95% | 269.177,00 |
| 29.10.2025 | 21,12 | 21,42 | 20,92 | 21,04 | -0,09% | 488.125,00 |
| 28.10.2025 | 21,20 | 21,24 | 20,98 | 21,06 | -1,31% | 339.999,00 |
| 27.10.2025 | 21,66 | 21,80 | 21,26 | 21,34 | -1,30% | 292.433,00 |
| 24.10.2025 | 21,46 | 21,70 | 21,24 | 21,62 | 1,41% | 416.280,00 |
| 23.10.2025 | 21,30 | 21,44 | 21,06 | 21,32 | 0,47% | 524.480,00 |
| 22.10.2025 | 21,14 | 21,28 | 20,76 | 21,22 | 0,28% | 312.989,00 |
| 21.10.2025 | 21,34 | 21,36 | 20,96 | 21,16 | -0,75% | 309.737,00 |
| 20.10.2025 | 21,24 | 21,36 | 21,06 | 21,32 | 0,38% | 339.080,00 |
| 17.10.2025 | 20,36 | 21,52 | 20,36 | 21,24 | 2,31% | 707.107,00 |
| 16.10.2025 | 20,20 | 20,76 | 20,18 | 20,76 | 3,08% | 517.354,00 |
| 15.10.2025 | 20,00 | 20,40 | 19,92 | 20,14 | 1,87% | 289.579,00 |
| 14.10.2025 | 20,06 | 20,14 | 19,67 | 19,77 | -2,80% | 476.542,00 |
| 13.10.2025 | 20,02 | 20,38 | 19,98 | 20,34 | 2,31% | 422.527,00 |
| 10.10.2025 | 20,36 | 20,92 | 19,88 | 19,88 | -2,83% | 496.113,00 |
| 09.10.2025 | 20,70 | 21,12 | 20,40 | 20,46 | -1,35% | 455.819,00 |
| 08.10.2025 | 20,76 | 20,94 | 20,62 | 20,74 | -1,61% | 312.644,00 |
| 07.10.2025 | 21,12 | 21,30 | 20,84 | 21,08 | -0,19% | 355.215,00 |
| 06.10.2025 | 21,48 | 21,48 | 20,90 | 21,12 | -1,22% | 443.076,00 |
| 03.10.2025 | 21,32 | 21,56 | 21,04 | 21,38 | 0,47% | 289.260,00 |
| 02.10.2025 | 21,42 | 21,88 | 21,28 | 21,28 | -0,37% | 324.182,00 |
| 01.10.2025 | 21,02 | 21,54 | 20,90 | 21,36 | 1,23% | 369.963,00 |
| 30.09.2025 | 21,46 | 21,54 | 21,04 | 21,10 | -2,13% | 516.481,00 |
| 29.09.2025 | 21,90 | 22,08 | 21,38 | 21,56 | -1,19% | 389.396,00 |