27,770€
-0,14%
Echtzeit-Aktienkurs Lanxess AG
Bid:
Ask:
Aktienkurse zur Lanxess AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 28,00 | 28,28 | 27,56 | 27,81 | 0,00% | 87.432,00 |
| 31.03.2025 | 28,39 | 28,43 | 27,57 | 27,81 | -4,07% | 570.716,00 |
| 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 | -0,68% | 278.623,00 |
| 21.11.2024 | 23,21 | 23,52 | 22,97 | 23,39 | 0,34% | 249.758,00 |
| 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 |