LANXESS AG
[WKN: 547040 | ISIN: DE0005470405]
Aktienkurse
28,975€ -1,98%
Echtzeit-Aktienkurs LANXESS AG
Bid: Ask:

Aktienkurse zur LANXESS AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2025 29,32 29,94 28,80 28,99 -1,93% 551.851,00
27.03.2025 29,72 30,28 29,18 29,56 -2,54% 446.646,00
26.03.2025 30,36 30,53 29,39 30,33 0,63% 494.023,00
25.03.2025 30,10 30,42 29,88 30,14 0,17% 251.269,00
24.03.2025 30,25 30,87 30,05 30,09 1,24% 258.660,00
21.03.2025 28,89 29,95 28,11 29,72 1,50% 1.222.936,00
20.03.2025 29,88 30,25 27,92 29,28 -5,00% 876.942,00
19.03.2025 31,11 31,76 30,82 30,82 -2,47% 484.623,00
18.03.2025 31,97 32,11 31,32 31,60 0,64% 566.919,00
17.03.2025 32,11 32,16 31,39 31,40 -1,38% 373.707,00
14.03.2025 30,73 32,45 30,54 31,84 3,34% 572.096,00
13.03.2025 30,88 31,12 30,07 30,81 -0,93% 442.930,00
12.03.2025 32,19 32,28 30,83 31,10 0,03% 292.957,00
11.03.2025 31,70 32,65 30,87 31,09 -1,86% 491.355,00
10.03.2025 32,65 32,91 31,24 31,68 -0,91% 363.598,00
07.03.2025 32,62 32,85 31,80 31,97 -3,00% 504.422,00
06.03.2025 32,17 33,93 32,16 32,96 4,04% 996.759,00
05.03.2025 28,74 32,46 28,74 31,68 14,41% 1.355.200,00
04.03.2025 28,70 28,70 27,67 27,69 -5,33% 420.821,00
03.03.2025 28,87 29,81 28,37 29,25 2,02% 406.241,00
28.02.2025 28,21 29,00 28,07 28,67 -1,98% 515.231,00
27.02.2025 29,76 30,06 29,04 29,25 -3,78% 479.404,00
26.02.2025 29,28 30,57 29,18 30,40 4,11% 405.192,00
25.02.2025 29,35 29,74 29,05 29,20 -1,62% 233.431,00
24.02.2025 29,52 29,93 29,05 29,68 3,16% 342.671,00
21.02.2025 28,68 29,17 28,54 28,77 1,02% 288.868,00
20.02.2025 27,99 29,12 27,80 28,48 -0,49% 333.164,00
19.02.2025 30,30 30,40 28,30 28,62 -5,58% 562.282,00
18.02.2025 30,03 30,67 29,76 30,31 1,00% 400.892,00
17.02.2025 29,84 30,57 29,60 30,01 0,23% 406.108,00
14.02.2025 29,68 30,47 29,36 29,94 0,20% 590.343,00
13.02.2025 29,39 30,85 29,26 29,88 4,00% 1.000.497,00
12.02.2025 27,64 28,74 27,60 28,73 2,06% 459.625,00
11.02.2025 27,40 28,18 27,33 28,15 2,03% 353.706,00
10.02.2025 27,65 28,33 27,59 27,59 0,00% 254.365,00
07.02.2025 28,10 29,04 27,59 27,59 -1,00% 578.580,00
06.02.2025 26,20 27,87 26,16 27,87 7,11% 560.071,00
05.02.2025 26,17 26,43 25,22 26,02 -1,14% 357.834,00
04.02.2025 25,92 26,51 25,67 26,32 1,31% 192.903,00
03.02.2025 25,46 26,01 25,00 25,98 -1,07% 359.223,00
31.01.2025 26,52 26,74 26,24 26,26 -0,94% 217.225,00
30.01.2025 25,72 26,65 25,70 26,51 3,92% 330.224,00
29.01.2025 25,39 25,84 25,10 25,51 0,39% 196.275,00
28.01.2025 25,23 25,71 25,14 25,41 0,47% 125.370,00
27.01.2025 25,08 25,63 25,00 25,29 -0,78% 226.845,00
24.01.2025 25,25 26,20 25,14 25,49 2,00% 239.991,00
23.01.2025 25,11 25,53 24,99 24,99 -0,04% 197.704,00
22.01.2025 25,63 25,69 24,58 25,00 -2,84% 332.651,00
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