Lanxess AG
[WKN: 547040 | ISIN: DE0005470405]
Aktienkurse
26,290€ -0,30%
Echtzeit-Aktienkurs Lanxess AG
Bid: Ask:

Aktienkurse zur Lanxess AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
12.04.2024 26,47 26,77 26,20 26,40 0,11% 244.993,00
11.04.2024 26,49 26,83 26,08 26,37 -0,57% 300.226,00
10.04.2024 27,24 27,67 26,40 26,52 -2,39% 319.831,00
09.04.2024 27,32 27,63 26,99 27,17 -1,06% 251.139,00
08.04.2024 27,91 28,17 27,37 27,46 -1,51% 243.010,00
05.04.2024 27,80 28,07 27,46 27,88 -1,20% 292.900,00
04.04.2024 28,05 28,80 27,89 28,22 0,86% 572.049,00
03.04.2024 26,44 27,98 26,44 27,98 5,86% 646.935,00
02.04.2024 24,98 26,50 24,90 26,43 6,53% 558.647,00
28.03.2024 25,28 25,38 24,73 24,81 -1,31% 453.926,00
27.03.2024 25,18 25,45 24,75 25,14 -0,24% 456.658,00
26.03.2024 25,10 25,55 24,99 25,20 1,08% 372.085,00
25.03.2024 24,98 25,22 24,80 24,93 -0,28% 335.161,00
22.03.2024 25,77 25,92 24,90 25,00 -3,14% 342.683,00
21.03.2024 25,46 25,93 25,39 25,81 3,45% 476.156,00
20.03.2024 25,11 25,40 24,61 24,95 -1,38% 418.186,00
19.03.2024 25,20 25,90 25,10 25,30 0,44% 514.824,00
18.03.2024 24,44 25,27 24,44 25,19 3,36% 482.599,00
15.03.2024 24,44 25,21 23,84 24,37 -0,29% 864.145,00
14.03.2024 24,15 24,80 23,17 24,44 -6,50% 1.718.326,00
13.03.2024 25,25 26,23 25,11 26,14 3,57% 631.401,00
12.03.2024 24,54 25,30 24,29 25,24 3,70% 416.888,00
11.03.2024 24,01 24,55 24,01 24,34 -0,08% 191.269,00
08.03.2024 24,05 24,70 23,94 24,36 1,20% 331.825,00
07.03.2024 23,46 24,46 23,12 24,07 2,16% 417.132,00
06.03.2024 23,00 23,85 22,98 23,56 3,15% 410.009,00
05.03.2024 23,08 23,20 22,59 22,84 -1,04% 321.437,00
04.03.2024 23,77 23,77 22,80 23,08 -2,66% 409.170,00
01.03.2024 23,43 23,83 23,32 23,71 1,54% 449.586,00
29.02.2024 23,23 23,67 22,67 23,35 0,73% 680.195,00
28.02.2024 23,09 23,57 22,83 23,18 -3,86% 761.780,00
27.02.2024 23,90 24,23 23,89 24,11 0,84% 450.221,00
26.02.2024 24,27 24,45 23,66 23,91 -1,93% 353.752,00
23.02.2024 25,00 25,76 24,11 24,38 -1,69% 462.179,00
22.02.2024 25,00 25,21 24,70 24,80 0,24% 301.183,00
21.02.2024 24,09 25,02 24,09 24,74 2,36% 382.737,00
20.02.2024 24,81 25,06 24,08 24,17 -2,89% 415.622,00
19.02.2024 24,82 24,98 24,52 24,89 -0,16% 162.084,00
16.02.2024 25,00 25,03 24,46 24,93 0,32% 319.382,00
15.02.2024 24,95 25,40 24,79 24,85 0,49% 378.712,00
14.02.2024 24,59 24,89 24,54 24,73 -0,92% 320.360,00
13.02.2024 25,26 25,49 24,66 24,96 -0,87% 336.913,00
12.02.2024 25,08 25,66 25,04 25,18 0,92% 329.303,00
09.02.2024 25,22 25,43 24,89 24,95 -0,87% 226.914,00
08.02.2024 25,15 25,60 25,11 25,17 -0,44% 227.580,00
07.02.2024 25,70 25,90 25,12 25,28 -1,21% 421.063,00
06.02.2024 25,16 25,66 24,48 25,59 1,95% 449.072,00
05.02.2024 24,90 25,41 24,90 25,10 0,64% 398.259,00
02.02.2024 25,16 25,76 24,89 24,94 -0,12% 327.231,00
01.02.2024 24,70 25,20 24,68 24,97 0,08% 299.145,00
31.01.2024 25,01 25,28 24,57 24,95 -3,14% 623.724,00
30.01.2024 26,29 26,34 25,56 25,76 -1,45% 300.977,00
29.01.2024 26,48 26,67 26,04 26,14 -2,06% 324.153,00
26.01.2024 25,75 26,87 25,75 26,69 2,89% 475.381,00
25.01.2024 25,81 26,22 25,68 25,94 -0,19% 343.418,00
24.01.2024 26,89 26,89 25,85 25,99 -1,59% 281.531,00
23.01.2024 26,19 26,68 26,19 26,41 1,54% 416.029,00
22.01.2024 25,71 26,14 25,46 26,01 2,12% 368.765,00
19.01.2024 26,44 26,70 25,47 25,47 -3,19% 397.532,00
18.01.2024 25,60 26,43 25,32 26,31 3,14% 299.449,00
17.01.2024 25,50 25,80 25,25 25,51 -1,20% 364.472,00
16.01.2024 26,41 26,80 25,45 25,82 -2,75% 374.907,00
15.01.2024 25,99 26,93 25,95 26,55 2,27% 490.063,00
12.01.2024 25,72 26,41 25,65 25,96 -1,37% 526.637,00
11.01.2024 26,50 26,73 26,23 26,32 0,38% 247.148,00
10.01.2024 26,22 26,46 25,99 26,22 -0,68% 229.120,00
09.01.2024 26,61 26,73 26,09 26,40 -0,53% 360.673,00
08.01.2024 27,13 27,34 26,36 26,54 -2,32% 450.712,00
05.01.2024 27,04 27,40 26,53 27,17 0,15% 343.282,00
04.01.2024 26,94 27,41 26,79 27,13 0,78% 313.582,00
03.01.2024 28,18 28,30 26,73 26,92 -4,71% 578.248,00
02.01.2024 28,44 28,97 28,05 28,25 -0,42% 243.757,00
29.12.2023 28,53 28,69 28,37 28,37 -0,53% 103.081,00
28.12.2023 28,82 28,88 28,48 28,52 -0,45% 217.116,00
27.12.2023 28,26 28,73 28,15 28,65 1,78% 270.398,00
22.12.2023 28,21 28,39 27,96 28,15 -0,81% 265.613,00
21.12.2023 28,36 28,78 27,78 28,38 -1,46% 409.579,00
20.12.2023 28,76 29,02 28,33 28,80 1,09% 419.039,00
19.12.2023 27,71 28,67 27,59 28,49 1,06% 570.503,00
18.12.2023 28,00 28,19 27,67 28,19 -0,49% 464.657,00
15.12.2023 28,76 29,26 27,90 28,33 -1,67% 957.810,00
14.12.2023 27,90 28,81 27,59 28,81 6,70% 1.344.594,00
13.12.2023 26,21 27,12 26,21 27,00 3,01% 573.518,00
12.12.2023 26,38 26,67 26,17 26,21 -1,02% 704.746,00
11.12.2023 26,14 26,51 25,79 26,48 0,91% 395.883,00
08.12.2023 25,76 26,28 25,20 26,24 1,71% 666.591,00
07.12.2023 25,32 26,10 24,96 25,80 0,82% 632.575,00
06.12.2023 24,74 25,59 24,55 25,59 4,02% 804.077,00
05.12.2023 23,40 24,69 22,76 24,60 5,04% 885.654,00
04.12.2023 22,86 23,55 22,74 23,42 2,58% 627.661,00
01.12.2023 22,37 22,94 22,22 22,83 2,38% 357.943,00
30.11.2023 22,60 22,60 21,98 22,30 -1,06% 462.871,00
29.11.2023 22,26 22,85 22,20 22,54 1,26% 293.134,00
28.11.2023 22,16 22,28 21,89 22,26 -0,45% 353.988,00
27.11.2023 22,44 22,54 22,21 22,36 -1,15% 301.834,00
24.11.2023 22,41 22,70 22,25 22,62 0,98% 285.298,00
23.11.2023 22,64 22,80 22,19 22,40 -0,80% 209.235,00
22.11.2023 22,81 22,99 22,46 22,58 -1,40% 373.935,00
21.11.2023 23,66 23,86 22,77 22,90 -2,55% 312.069,00
20.11.2023 23,61 23,81 23,28 23,50 -0,34% 485.222,00