17,340€
1,70%
Echtzeit-Aktienkurs Lanxess AG
Bid:
Ask:
Aktienkurse zur Lanxess AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 17,12 | 17,57 | 17,10 | 17,34 | 1,70% | 526.865,00 |
| 04.12.2025 | 17,55 | 17,55 | 16,93 | 17,05 | -2,40% | 493.656,00 |
| 03.12.2025 | 17,89 | 18,05 | 17,44 | 17,47 | -1,96% | 307.119,00 |
| 02.12.2025 | 17,61 | 18,10 | 17,43 | 17,82 | 1,31% | 415.197,00 |
| 01.12.2025 | 17,44 | 17,78 | 17,35 | 17,59 | 0,69% | 483.288,00 |
| 28.11.2025 | 17,39 | 17,65 | 17,21 | 17,47 | 0,69% | 472.605,00 |
| 27.11.2025 | 16,74 | 17,35 | 16,67 | 17,35 | 4,14% | 1.061.965,00 |
| 26.11.2025 | 17,03 | 17,10 | 16,66 | 16,66 | -2,00% | 681.627,00 |
| 25.11.2025 | 16,73 | 17,28 | 16,44 | 17,00 | 1,55% | 748.738,00 |
| 24.11.2025 | 16,46 | 16,97 | 16,46 | 16,74 | 2,39% | 1.025.274,00 |
| 21.11.2025 | 16,17 | 16,40 | 15,99 | 16,35 | -0,18% | 622.131,00 |
| 20.11.2025 | 16,51 | 16,82 | 16,22 | 16,38 | -0,18% | 677.710,00 |
| 19.11.2025 | 15,74 | 16,49 | 15,65 | 16,41 | 3,66% | 1.055.938,00 |
| 18.11.2025 | 16,15 | 16,47 | 15,83 | 15,83 | -4,29% | 832.633,00 |
| 17.11.2025 | 17,72 | 17,76 | 16,54 | 16,54 | -7,23% | 863.492,00 |
| 14.11.2025 | 17,91 | 18,19 | 17,47 | 17,83 | -0,78% | 703.831,00 |
| 13.11.2025 | 17,65 | 18,10 | 17,46 | 17,97 | 2,92% | 722.539,00 |
| 12.11.2025 | 16,61 | 17,57 | 16,49 | 17,46 | 2,52% | 738.325,00 |
| 11.11.2025 | 17,20 | 17,23 | 16,78 | 17,03 | -0,87% | 867.212,00 |
| 10.11.2025 | 17,40 | 17,66 | 17,18 | 17,18 | 0,00% | 880.626,00 |
| 07.11.2025 | 17,15 | 17,50 | 16,74 | 17,18 | 0,82% | 1.004.167,00 |
| 06.11.2025 | 18,86 | 18,91 | 16,78 | 17,04 | -12,30% | 2.883.518,00 |
| 05.11.2025 | 19,06 | 19,57 | 18,91 | 19,43 | 0,83% | 470.964,00 |
| 04.11.2025 | 19,78 | 19,88 | 19,27 | 19,27 | -3,36% | 627.034,00 |
| 03.11.2025 | 20,54 | 20,80 | 19,94 | 19,94 | -3,39% | 549.768,00 |
| 31.10.2025 | 20,80 | 21,00 | 20,48 | 20,64 | -0,96% | 488.223,00 |
| 30.10.2025 | 21,08 | 21,18 | 20,84 | 20,84 | -0,95% | 269.177,00 |
| 29.10.2025 | 21,12 | 21,42 | 20,92 | 21,04 | -0,09% | 488.125,00 |
| 28.10.2025 | 21,20 | 21,24 | 20,98 | 21,06 | -1,31% | 339.999,00 |
| 27.10.2025 | 21,66 | 21,80 | 21,26 | 21,34 | -1,30% | 292.433,00 |
| 24.10.2025 | 21,46 | 21,70 | 21,24 | 21,62 | 1,41% | 416.280,00 |
| 23.10.2025 | 21,30 | 21,44 | 21,06 | 21,32 | 0,47% | 524.480,00 |
| 22.10.2025 | 21,14 | 21,28 | 20,76 | 21,22 | 0,28% | 312.989,00 |
| 21.10.2025 | 21,34 | 21,36 | 20,96 | 21,16 | -0,75% | 309.737,00 |
| 20.10.2025 | 21,24 | 21,36 | 21,06 | 21,32 | 0,38% | 339.080,00 |
| 17.10.2025 | 20,36 | 21,52 | 20,36 | 21,24 | 2,31% | 707.107,00 |
| 16.10.2025 | 20,20 | 20,76 | 20,18 | 20,76 | 3,08% | 517.354,00 |
| 15.10.2025 | 20,00 | 20,40 | 19,92 | 20,14 | 1,87% | 289.579,00 |
| 14.10.2025 | 20,06 | 20,14 | 19,67 | 19,77 | -2,80% | 476.542,00 |
| 13.10.2025 | 20,02 | 20,38 | 19,98 | 20,34 | 2,31% | 422.527,00 |
| 10.10.2025 | 20,36 | 20,92 | 19,88 | 19,88 | -2,83% | 496.113,00 |
| 09.10.2025 | 20,70 | 21,12 | 20,40 | 20,46 | -1,35% | 455.819,00 |
| 08.10.2025 | 20,76 | 20,94 | 20,62 | 20,74 | -1,61% | 312.644,00 |
| 07.10.2025 | 21,12 | 21,30 | 20,84 | 21,08 | -0,19% | 355.215,00 |
| 06.10.2025 | 21,48 | 21,48 | 20,90 | 21,12 | -1,22% | 443.076,00 |
| 03.10.2025 | 21,32 | 21,56 | 21,04 | 21,38 | 0,47% | 289.260,00 |
| 02.10.2025 | 21,42 | 21,88 | 21,28 | 21,28 | -0,37% | 324.182,00 |
| 01.10.2025 | 21,02 | 21,54 | 20,90 | 21,36 | 1,23% | 369.963,00 |
| 30.09.2025 | 21,46 | 21,54 | 21,04 | 21,10 | -2,13% | 516.481,00 |
| 29.09.2025 | 21,90 | 22,08 | 21,38 | 21,56 | -1,19% | 389.396,00 |
| 26.09.2025 | 22,60 | 22,80 | 21,56 | 21,82 | -3,54% | 602.230,00 |
| 25.09.2025 | 22,42 | 22,70 | 22,26 | 22,62 | 0,53% | 576.856,00 |
| 24.09.2025 | 23,20 | 23,22 | 22,24 | 22,50 | -6,64% | 1.167.737,00 |
| 23.09.2025 | 22,28 | 24,82 | 22,18 | 24,10 | 8,95% | 1.272.270,00 |
| 22.09.2025 | 22,50 | 22,50 | 22,04 | 22,12 | -2,38% | 339.016,00 |
| 19.09.2025 | 22,72 | 23,06 | 22,58 | 22,66 | -0,26% | 518.266,00 |
| 18.09.2025 | 22,90 | 23,16 | 22,62 | 22,72 | -0,79% | 240.623,00 |
| 17.09.2025 | 23,14 | 23,14 | 22,52 | 22,90 | -0,95% | 366.153,00 |
| 16.09.2025 | 23,40 | 23,60 | 23,12 | 23,12 | -1,37% | 258.845,00 |
| 15.09.2025 | 23,12 | 23,62 | 23,04 | 23,44 | 1,56% | 301.951,00 |
| 12.09.2025 | 23,20 | 23,46 | 22,90 | 23,08 | -0,09% | 198.428,00 |
| 10.09.2025 | 23,40 | 23,66 | 23,06 | 23,10 | -0,43% | 56.737,00 |
| 09.09.2025 | 23,46 | 23,58 | 23,08 | 23,20 | -1,11% | 44.506,00 |
| 08.09.2025 | 23,44 | 23,64 | 23,30 | 23,46 | 1,12% | 31.747,00 |
| 05.09.2025 | 23,74 | 23,96 | 23,12 | 23,20 | -1,02% | 246.172,00 |
| 04.09.2025 | 23,50 | 23,90 | 23,40 | 23,44 | -0,59% | 267.431,00 |
| 03.09.2025 | 23,82 | 24,20 | 23,58 | 23,58 | -0,59% | 206.886,00 |
| 02.09.2025 | 24,16 | 24,28 | 23,66 | 23,72 | -1,98% | 301.995,00 |
| 01.09.2025 | 24,24 | 24,48 | 24,18 | 24,20 | -0,17% | 187.625,00 |
| 29.08.2025 | 24,30 | 24,54 | 24,10 | 24,24 | -0,74% | 242.361,00 |
| 28.08.2025 | 24,86 | 25,46 | 24,42 | 24,42 | 0,00% | 262.528,00 |
| 27.08.2025 | 24,98 | 25,18 | 24,34 | 24,42 | -2,24% | 242.655,00 |
| 26.08.2025 | 25,14 | 25,38 | 24,98 | 24,98 | -2,12% | 274.281,00 |
| 25.08.2025 | 25,52 | 25,88 | 25,36 | 25,52 | 0,00% | 161.228,00 |
| 22.08.2025 | 24,96 | 25,64 | 24,96 | 25,52 | 1,51% | 227.937,00 |
| 21.08.2025 | 24,98 | 25,38 | 24,94 | 25,14 | 0,24% | 121.835,00 |
| 20.08.2025 | 24,92 | 25,28 | 24,58 | 25,08 | -0,32% | 186.339,00 |
| 19.08.2025 | 24,34 | 25,40 | 24,34 | 25,16 | 3,28% | 525.228,00 |
| 18.08.2025 | 24,52 | 24,74 | 24,22 | 24,36 | -2,17% | 513.785,00 |
| 15.08.2025 | 23,92 | 25,22 | 23,92 | 24,90 | 3,92% | 544.678,00 |
| 14.08.2025 | 23,80 | 24,10 | 23,22 | 23,96 | -1,40% | 603.792,00 |
| 13.08.2025 | 24,52 | 24,60 | 23,98 | 24,30 | -0,74% | 347.626,00 |
| 12.08.2025 | 24,80 | 24,84 | 23,90 | 24,48 | -1,29% | 412.092,00 |
| 11.08.2025 | 25,84 | 26,02 | 24,70 | 24,80 | -3,65% | 210.165,00 |
| 08.08.2025 | 25,46 | 25,78 | 25,26 | 25,74 | 1,66% | 333.555,00 |
| 07.08.2025 | 24,10 | 25,66 | 23,88 | 25,32 | 5,68% | 531.059,00 |
| 06.08.2025 | 24,16 | 24,36 | 23,88 | 23,96 | -0,33% | 226.756,00 |
| 05.08.2025 | 23,74 | 24,38 | 23,70 | 24,04 | 2,04% | 285.715,00 |
| 04.08.2025 | 23,70 | 23,70 | 23,24 | 23,56 | 0,34% | 286.607,00 |
| 01.08.2025 | 24,00 | 24,14 | 23,44 | 23,48 | -2,98% | 421.239,00 |
| 31.07.2025 | 24,56 | 24,84 | 24,12 | 24,20 | -2,50% | 308.271,00 |
| 30.07.2025 | 25,14 | 25,36 | 24,82 | 24,82 | -1,43% | 337.041,00 |
| 29.07.2025 | 25,46 | 25,52 | 25,04 | 25,18 | -1,25% | 356.449,00 |
| 28.07.2025 | 26,58 | 26,78 | 25,48 | 25,50 | -1,77% | 293.482,00 |
| 25.07.2025 | 25,78 | 26,04 | 25,42 | 25,96 | -0,15% | 234.969,00 |
| 24.07.2025 | 26,66 | 26,84 | 25,86 | 26,00 | -1,44% | 384.432,00 |
| 23.07.2025 | 26,06 | 26,56 | 26,06 | 26,38 | 3,61% | 395.523,00 |
| 22.07.2025 | 25,66 | 25,66 | 25,18 | 25,46 | -1,24% | 263.948,00 |
| 21.07.2025 | 25,62 | 26,30 | 25,60 | 25,78 | 0,78% | 254.620,00 |
| 18.07.2025 | 25,48 | 25,84 | 25,22 | 25,58 | 1,03% | 301.917,00 |