24,785€
-1,96%
Echtzeit-Aktienkurs LANXESS AG
Bid:
Ask:
Aktienkurse zur LANXESS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 25,28 | 25,28 | 24,46 | 24,54 | -2,93% | 310.281,00 |
| 25.07.2024 | 25,12 | 25,40 | 24,71 | 25,28 | -0,08% | 370.527,00 |
| 24.07.2024 | 25,14 | 25,73 | 25,00 | 25,30 | -0,08% | 188.760,00 |
| 23.07.2024 | 25,41 | 25,48 | 25,02 | 25,32 | -0,16% | 234.509,00 |
| 22.07.2024 | 25,46 | 25,88 | 25,23 | 25,36 | 0,16% | 309.552,00 |
| 19.07.2024 | 25,90 | 26,25 | 25,22 | 25,32 | -2,62% | 327.324,00 |
| 18.07.2024 | 26,13 | 26,52 | 25,19 | 26,00 | 0,00% | 711.149,00 |
| 17.07.2024 | 22,31 | 27,29 | 22,27 | 26,00 | 16,33% | 1.684.508,00 |
| 16.07.2024 | 22,47 | 22,61 | 22,15 | 22,35 | -1,24% | 279.244,00 |
| 15.07.2024 | 22,90 | 22,92 | 22,50 | 22,63 | -1,65% | 267.510,00 |
| 12.07.2024 | 22,86 | 23,17 | 22,70 | 23,01 | 0,92% | 325.639,00 |
| 11.07.2024 | 22,56 | 22,95 | 22,11 | 22,80 | 0,93% | 331.723,00 |
| 10.07.2024 | 22,84 | 22,94 | 22,45 | 22,59 | -1,09% | 297.870,00 |
| 09.07.2024 | 23,48 | 23,54 | 22,81 | 22,84 | -2,85% | 260.353,00 |
| 08.07.2024 | 23,65 | 23,87 | 23,33 | 23,51 | -1,01% | 302.683,00 |
| 05.07.2024 | 23,60 | 24,18 | 23,51 | 23,75 | 0,81% | 303.376,00 |
| 04.07.2024 | 23,46 | 23,56 | 23,22 | 23,56 | -0,08% | 458.943,00 |
| 03.07.2024 | 23,61 | 24,04 | 23,52 | 23,58 | 0,38% | 519.436,00 |
| 02.07.2024 | 23,01 | 23,85 | 22,88 | 23,49 | 1,78% | 544.268,00 |
| 01.07.2024 | 23,33 | 23,56 | 22,42 | 23,08 | 0,44% | 432.570,00 |
| 28.06.2024 | 22,86 | 23,36 | 22,70 | 22,98 | 1,06% | 503.579,00 |
| 27.06.2024 | 22,80 | 22,83 | 22,56 | 22,74 | 0,09% | 315.723,00 |
| 26.06.2024 | 23,06 | 23,24 | 22,46 | 22,72 | -1,26% | 347.736,00 |
| 25.06.2024 | 22,42 | 23,08 | 22,38 | 23,01 | 2,18% | 454.920,00 |
| 24.06.2024 | 21,87 | 22,57 | 21,68 | 22,52 | 3,16% | 330.432,00 |
| 21.06.2024 | 22,39 | 22,39 | 21,73 | 21,83 | -2,28% | 560.978,00 |
| 20.06.2024 | 22,01 | 22,41 | 22,01 | 22,34 | 1,82% | 273.414,00 |
| 19.06.2024 | 22,04 | 22,15 | 21,79 | 21,94 | -0,77% | 202.304,00 |
| 18.06.2024 | 21,83 | 22,26 | 21,64 | 22,11 | 1,89% | 324.609,00 |
| 17.06.2024 | 21,60 | 21,82 | 21,36 | 21,70 | 0,79% | 289.934,00 |
| 14.06.2024 | 22,87 | 22,91 | 21,42 | 21,53 | -2,36% | 644.410,00 |
| 13.06.2024 | 22,41 | 22,56 | 22,00 | 22,05 | -2,30% | 440.135,00 |
| 12.06.2024 | 22,51 | 23,02 | 22,39 | 22,57 | 0,62% | 490.844,00 |
| 11.06.2024 | 22,80 | 22,86 | 22,27 | 22,43 | -1,62% | 669.011,00 |
| 10.06.2024 | 23,17 | 23,23 | 22,68 | 22,80 | -2,15% | 524.482,00 |
| 07.06.2024 | 23,82 | 23,89 | 23,10 | 23,30 | -2,14% | 563.162,00 |
| 06.06.2024 | 23,96 | 23,97 | 23,56 | 23,81 | -0,17% | 328.871,00 |
| 05.06.2024 | 24,16 | 24,21 | 23,72 | 23,85 | -0,46% | 226.935,00 |
| 04.06.2024 | 24,70 | 24,78 | 23,77 | 23,96 | -3,39% | 621.986,00 |
| 03.06.2024 | 25,00 | 25,18 | 24,80 | 24,80 | 0,00% | 231.305,00 |
| 31.05.2024 | 24,93 | 25,00 | 24,66 | 24,80 | -0,84% | 589.471,00 |
| 30.05.2024 | 24,74 | 25,07 | 24,63 | 25,01 | 0,40% | 351.570,00 |
| 29.05.2024 | 25,50 | 25,62 | 24,89 | 24,91 | -2,77% | 438.418,00 |
| 28.05.2024 | 25,71 | 26,31 | 25,44 | 25,62 | -0,04% | 496.014,00 |
| 27.05.2024 | 25,30 | 25,63 | 25,20 | 25,63 | 0,95% | 230.166,00 |
| 24.05.2024 | 24,88 | 25,52 | 24,81 | 25,39 | 1,48% | 265.837,00 |
| 23.05.2024 | 25,06 | 25,28 | 24,96 | 25,02 | -0,20% | 348.902,00 |
| 22.05.2024 | 25,39 | 25,39 | 24,94 | 25,07 | -1,49% | 363.741,00 |
| 21.05.2024 | 25,92 | 26,10 | 25,05 | 25,45 | -2,08% | 457.011,00 |
| 20.05.2024 | 26,18 | 26,64 | 25,99 | 25,99 | -0,65% | 253.786,00 |
| 17.05.2024 | 26,02 | 26,83 | 25,85 | 26,16 | -4,14% | 684.091,00 |
| 16.05.2024 | 27,05 | 27,51 | 26,86 | 27,29 | 0,89% | 348.527,00 |
| 15.05.2024 | 27,62 | 27,91 | 26,95 | 27,05 | -1,64% | 281.648,00 |
| 14.05.2024 | 27,87 | 28,03 | 27,20 | 27,50 | -0,79% | 293.965,00 |
| 13.05.2024 | 27,01 | 27,72 | 26,82 | 27,72 | 2,97% | 323.459,00 |
| 10.05.2024 | 28,12 | 28,25 | 26,76 | 26,92 | -3,58% | 432.159,00 |
| 09.05.2024 | 27,45 | 28,50 | 27,42 | 27,92 | 1,45% | 421.662,00 |
| 08.05.2024 | 28,26 | 29,60 | 27,03 | 27,52 | -3,91% | 814.038,00 |
| 07.05.2024 | 27,50 | 28,69 | 27,50 | 28,64 | 4,11% | 474.036,00 |
| 06.05.2024 | 27,08 | 27,78 | 27,00 | 27,51 | 2,23% | 300.074,00 |
| 03.05.2024 | 27,14 | 27,14 | 26,37 | 26,91 | -0,26% | 681.270,00 |
| 02.05.2024 | 26,56 | 27,20 | 26,35 | 26,98 | 1,70% | 297.428,00 |
| 30.04.2024 | 26,66 | 26,91 | 26,37 | 26,53 | 0,08% | 266.966,00 |
| 29.04.2024 | 25,89 | 26,55 | 25,66 | 26,51 | 2,87% | 324.632,00 |
| 26.04.2024 | 25,95 | 26,09 | 25,38 | 25,77 | 0,04% | 243.963,00 |
| 25.04.2024 | 25,90 | 26,71 | 25,76 | 25,76 | -0,85% | 300.273,00 |
| 24.04.2024 | 26,78 | 27,04 | 25,90 | 25,98 | -2,62% | 319.075,00 |
| 23.04.2024 | 26,58 | 26,83 | 26,12 | 26,68 | 1,25% | 298.588,00 |
| 22.04.2024 | 26,11 | 26,39 | 25,84 | 26,35 | 1,93% | 196.161,00 |
| 19.04.2024 | 26,13 | 26,16 | 25,72 | 25,85 | -2,23% | 222.942,00 |
| 18.04.2024 | 26,41 | 26,63 | 26,01 | 26,44 | 0,80% | 230.174,00 |
| 17.04.2024 | 25,69 | 26,53 | 25,69 | 26,23 | 2,10% | 451.861,00 |
| 16.04.2024 | 26,11 | 26,42 | 25,48 | 25,69 | -3,89% | 532.377,00 |
| 15.04.2024 | 27,48 | 27,68 | 26,45 | 26,73 | 1,25% | 470.089,00 |
| 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 |