12,590€
0,88%
Echtzeit-Aktienkurs Lanxess AG
Bid:
Ask:
Aktienkurse zur Lanxess AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 12,55 | 12,66 | 12,18 | 12,63 | 1,20% | - |
| 05.10.2026 | 12,10 | 12,48 | 12,09 | 12,48 | 3,23% | 360.179,00 |
| 02.10.2026 | 12,40 | 12,41 | 12,02 | 12,09 | -2,50% | 568.978,00 |
| 01.10.2026 | 12,32 | 12,54 | 12,21 | 12,40 | -1,59% | 551.158,00 |
| 30.09.2026 | 12,70 | 12,85 | 12,53 | 12,60 | 0,80% | 505.647,00 |
| 29.09.2026 | 12,62 | 12,81 | 12,50 | 12,50 | -1,34% | 457.561,00 |
| 28.09.2026 | 12,40 | 12,67 | 12,21 | 12,67 | 2,84% | 904.431,00 |
| 25.09.2026 | 12,55 | 12,79 | 12,22 | 12,32 | -3,22% | 748.392,00 |
| 24.09.2026 | 12,80 | 12,98 | 12,60 | 12,73 | -1,09% | 643.300,00 |
| 23.09.2026 | 13,21 | 13,32 | 12,87 | 12,87 | -1,83% | 514.444,00 |
| 22.09.2026 | 13,26 | 13,44 | 13,11 | 13,11 | -1,28% | 556.719,00 |
| 21.09.2026 | 13,36 | 13,73 | 13,25 | 13,28 | -0,97% | 322.958,00 |
| 18.09.2026 | 13,65 | 13,79 | 13,32 | 13,41 | -3,04% | 1.201.163,00 |
| 17.09.2026 | 13,58 | 13,91 | 13,54 | 13,83 | 1,77% | 483.453,00 |
| 16.09.2026 | 13,52 | 13,74 | 13,41 | 13,59 | -0,37% | 587.701,00 |
| 15.09.2026 | 13,85 | 13,85 | 13,06 | 13,64 | -2,57% | 911.342,00 |
| 14.09.2026 | 14,15 | 14,32 | 13,93 | 14,00 | -1,75% | 391.079,00 |
| 11.09.2026 | 14,92 | 15,02 | 14,11 | 14,25 | -4,87% | 742.500,00 |
| 10.09.2026 | 14,96 | 15,70 | 14,67 | 14,98 | -0,33% | 503.487,00 |
| 09.09.2026 | 15,60 | 15,67 | 14,99 | 15,03 | -2,78% | 468.536,00 |
| 08.09.2026 | 15,60 | 15,76 | 15,20 | 15,46 | 1,05% | 272.372,00 |
| 07.09.2026 | 15,48 | 15,49 | 15,15 | 15,30 | -1,42% | 171.077,00 |
| 04.09.2026 | 15,80 | 15,81 | 15,39 | 15,52 | -1,77% | 301.021,00 |
| 03.09.2026 | 15,73 | 15,96 | 15,58 | 15,80 | 0,89% | 341.287,00 |
| 02.09.2026 | 15,00 | 15,76 | 14,93 | 15,66 | 4,19% | 662.355,00 |
| 01.09.2026 | 15,18 | 15,33 | 14,72 | 15,03 | 0,54% | 459.491,00 |
| 31.08.2026 | 14,59 | 15,24 | 14,58 | 14,95 | 3,17% | 549.613,00 |
| 28.08.2026 | 13,96 | 14,73 | 13,96 | 14,49 | 3,87% | 741.790,00 |
| 27.08.2026 | 14,10 | 14,17 | 13,86 | 13,95 | -1,55% | 368.547,00 |
| 26.08.2026 | 14,10 | 14,23 | 14,04 | 14,17 | 1,07% | 245.295,00 |
| 25.08.2026 | 14,07 | 14,21 | 13,79 | 14,02 | -0,14% | 310.419,00 |
| 24.08.2026 | 13,69 | 14,11 | 13,67 | 14,04 | 1,23% | 421.074,00 |
| 21.08.2026 | 13,80 | 14,18 | 13,76 | 13,87 | -0,86% | 467.141,00 |
| 20.08.2026 | 14,34 | 14,34 | 13,80 | 13,99 | -3,18% | 563.669,00 |
| 19.08.2026 | 14,40 | 14,55 | 14,26 | 14,45 | -0,34% | 393.697,00 |
| 18.08.2026 | 14,14 | 14,60 | 13,96 | 14,50 | -3,72% | 920.927,00 |
| 17.08.2026 | 15,06 | 15,25 | 14,86 | 15,06 | 0,47% | 286.412,00 |
| 14.08.2026 | 15,00 | 15,14 | 14,83 | 14,99 | -0,33% | 308.025,00 |
| 13.08.2026 | 15,02 | 15,27 | 14,54 | 15,04 | -5,65% | 1.213.807,00 |
| 12.08.2026 | 16,17 | 16,29 | 15,75 | 15,94 | -2,21% | 403.860,00 |
| 11.08.2026 | 16,59 | 16,64 | 16,16 | 16,30 | -1,63% | 272.310,00 |
| 10.08.2026 | 16,59 | 16,80 | 16,06 | 16,57 | 0,85% | 427.148,00 |
| 07.08.2026 | 16,53 | 16,94 | 16,06 | 16,43 | -4,37% | 668.240,00 |
| 06.08.2026 | 16,85 | 17,46 | 16,82 | 17,18 | 2,75% | 395.636,00 |
| 05.08.2026 | 16,66 | 17,07 | 16,53 | 16,72 | 0,97% | 273.813,00 |
| 04.08.2026 | 17,17 | 17,37 | 16,56 | 16,56 | -3,27% | 438.041,00 |
| 03.08.2026 | 16,60 | 17,17 | 16,49 | 17,12 | 3,51% | 334.576,00 |
| 31.07.2026 | 16,62 | 16,84 | 16,25 | 16,54 | -1,02% | 377.986,00 |
| 30.07.2026 | 15,98 | 16,90 | 15,98 | 16,71 | 5,09% | 527.349,00 |
| 29.07.2026 | 15,50 | 16,02 | 15,50 | 15,90 | 2,58% | 389.080,00 |
| 28.07.2026 | 15,42 | 15,53 | 15,19 | 15,50 | 1,24% | 282.826,00 |
| 27.07.2026 | 15,41 | 15,51 | 15,21 | 15,31 | 0,07% | 215.606,00 |
| 24.07.2026 | 15,01 | 15,43 | 14,96 | 15,30 | 1,19% | 276.228,00 |
| 23.07.2026 | 15,25 | 15,71 | 15,07 | 15,12 | -0,72% | 313.042,00 |
| 22.07.2026 | 15,18 | 15,58 | 15,14 | 15,23 | -0,20% | 295.922,00 |
| 21.07.2026 | 14,89 | 15,39 | 14,54 | 15,26 | 3,04% | 399.697,00 |
| 20.07.2026 | 15,20 | 15,33 | 14,64 | 14,81 | -3,27% | 369.578,00 |
| 17.07.2026 | 15,40 | 15,65 | 15,23 | 15,31 | -0,84% | 212.453,00 |
| 16.07.2026 | 15,54 | 15,68 | 15,34 | 15,44 | 0,00% | 258.340,00 |
| 15.07.2026 | 15,88 | 15,88 | 15,09 | 15,44 | -2,77% | 581.834,00 |
| 14.07.2026 | 15,71 | 16,55 | 15,70 | 15,88 | 1,60% | 480.523,00 |
| 13.07.2026 | 14,98 | 15,80 | 14,96 | 15,63 | 4,20% | 466.670,00 |
| 10.07.2026 | 14,97 | 15,13 | 14,80 | 15,00 | 0,74% | 312.735,00 |
| 09.07.2026 | 14,90 | 15,21 | 14,63 | 14,89 | 0,27% | 353.221,00 |
| 08.07.2026 | 14,94 | 15,36 | 14,70 | 14,85 | -0,47% | 464.730,00 |
| 07.07.2026 | 15,54 | 15,83 | 14,87 | 14,92 | -3,43% | 485.598,00 |
| 06.07.2026 | 15,56 | 15,71 | 15,15 | 15,45 | 0,06% | 501.591,00 |
| 03.07.2026 | 15,10 | 15,44 | 14,96 | 15,44 | 2,12% | 278.127,00 |
| 02.07.2026 | 14,55 | 15,12 | 14,46 | 15,12 | 3,14% | 549.859,00 |
| 01.07.2026 | 15,27 | 15,31 | 14,26 | 14,66 | -3,30% | 762.719,00 |
| 30.06.2026 | 15,60 | 15,60 | 14,98 | 15,16 | -2,38% | 477.882,00 |
| 29.06.2026 | 16,16 | 16,18 | 15,53 | 15,53 | -4,08% | 463.118,00 |
| 26.06.2026 | 16,06 | 16,52 | 15,90 | 16,19 | 0,19% | 408.955,00 |
| 25.06.2026 | 16,49 | 16,49 | 16,11 | 16,16 | -2,30% | 504.766,00 |
| 24.06.2026 | 16,64 | 16,93 | 16,31 | 16,54 | -0,12% | 366.684,00 |
| 23.06.2026 | 16,93 | 16,93 | 16,20 | 16,56 | -2,93% | 359.676,00 |
| 22.06.2026 | 17,15 | 17,33 | 16,71 | 17,06 | -1,22% | 413.365,00 |
| 19.06.2026 | 15,99 | 17,32 | 15,73 | 17,27 | 8,68% | 1.339.455,00 |
| 18.06.2026 | 15,66 | 16,31 | 15,26 | 15,89 | -1,37% | 979.032,00 |
| 17.06.2026 | 15,99 | 16,11 | 15,69 | 16,11 | 0,00% | 306.299,00 |
| 16.06.2026 | 16,19 | 16,47 | 15,95 | 16,11 | -0,12% | 379.347,00 |
| 15.06.2026 | 16,30 | 16,60 | 16,03 | 16,13 | 0,37% | 578.175,00 |
| 12.06.2026 | 15,88 | 16,07 | 15,60 | 16,07 | 2,29% | 415.278,00 |
| 11.06.2026 | 15,31 | 15,74 | 15,18 | 15,71 | 2,81% | 324.458,00 |
| 10.06.2026 | 15,34 | 15,47 | 15,00 | 15,28 | -0,84% | 470.139,00 |
| 09.06.2026 | 15,17 | 15,54 | 15,04 | 15,41 | 1,31% | 416.634,00 |
| 08.06.2026 | 15,86 | 15,86 | 15,01 | 15,21 | -6,34% | 894.969,00 |
| 05.06.2026 | 16,26 | 16,63 | 16,20 | 16,24 | -0,98% | 352.619,00 |
| 04.06.2026 | 16,59 | 16,77 | 16,22 | 16,40 | -0,67% | 330.900,00 |
| 03.06.2026 | 16,26 | 16,54 | 15,87 | 16,51 | -0,90% | 516.446,00 |
| 02.06.2026 | 16,18 | 17,19 | 16,18 | 16,66 | 2,52% | 584.762,00 |
| 01.06.2026 | 16,33 | 16,64 | 16,16 | 16,25 | -1,52% | 468.844,00 |
| 29.05.2026 | 16,50 | 16,95 | 16,36 | 16,50 | 1,35% | 541.372,00 |
| 28.05.2026 | 16,30 | 16,47 | 16,18 | 16,28 | -1,27% | 408.582,00 |
| 27.05.2026 | 16,69 | 16,81 | 16,32 | 16,49 | -0,66% | 399.912,00 |
| 26.05.2026 | 16,72 | 16,91 | 16,53 | 16,60 | -1,43% | 345.332,00 |
| 25.05.2026 | 17,02 | 17,20 | 16,69 | 16,84 | 0,06% | 315.222,00 |
| 22.05.2026 | 16,65 | 17,23 | 16,30 | 16,83 | -3,33% | 719.643,00 |
| 21.05.2026 | 16,84 | 17,42 | 16,82 | 17,41 | 2,65% | 578.640,00 |
| 20.05.2026 | 17,26 | 17,54 | 16,82 | 16,96 | -4,93% | 1.028.852,00 |