21,670€
-0,69%
Echtzeit-Aktienkurs Lanxess AG
Bid:
Ask:
Aktienkurse zur Lanxess AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 21,90 | 21,98 | 21,66 | 21,94 | 0,55% | 71.909,00 |
| 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 |
| 17.07.2025 | 24,84 | 25,68 | 24,68 | 25,32 | 3,26% | 382.487,00 |
| 16.07.2025 | 25,70 | 25,86 | 24,26 | 24,52 | -5,55% | 559.214,00 |
| 15.07.2025 | 25,82 | 26,54 | 25,82 | 25,96 | 0,85% | 296.418,00 |
| 14.07.2025 | 26,02 | 26,68 | 25,60 | 25,74 | -2,79% | 249.569,00 |
| 11.07.2025 | 26,94 | 26,98 | 26,28 | 26,48 | -1,93% | 426.399,00 |
| 10.07.2025 | 26,60 | 27,14 | 26,46 | 27,00 | 1,89% | 339.029,00 |
| 09.07.2025 | 26,34 | 27,14 | 25,80 | 26,50 | 1,45% | 531.782,00 |
| 08.07.2025 | 25,20 | 26,24 | 24,84 | 26,12 | 4,15% | 559.839,00 |
| 07.07.2025 | 24,90 | 25,58 | 24,78 | 25,08 | 1,46% | 483.521,00 |
| 04.07.2025 | 24,88 | 24,90 | 24,40 | 24,72 | -1,59% | 252.762,00 |
| 03.07.2025 | 26,16 | 26,30 | 25,08 | 25,12 | -2,41% | 333.854,00 |
| 02.07.2025 | 25,36 | 26,12 | 25,24 | 25,74 | 2,55% | 388.630,00 |
| 01.07.2025 | 25,14 | 25,32 | 24,54 | 25,10 | -0,63% | 341.910,00 |
| 30.06.2025 | 26,20 | 26,20 | 25,20 | 25,26 | -2,92% | 390.936,00 |
| 27.06.2025 | 25,54 | 26,14 | 25,52 | 26,02 | 3,09% | 345.555,00 |
| 26.06.2025 | 25,16 | 25,28 | 24,88 | 25,24 | 1,04% | 273.481,00 |
| 25.06.2025 | 25,38 | 25,52 | 24,88 | 24,98 | -0,87% | 259.635,00 |
| 24.06.2025 | 24,78 | 25,28 | 24,48 | 25,20 | 4,56% | 419.101,00 |
| 23.06.2025 | 23,96 | 24,34 | 23,90 | 24,10 | -0,17% | 247.612,00 |
| 20.06.2025 | 24,38 | 24,50 | 24,08 | 24,14 | -0,41% | 707.109,00 |
| 19.06.2025 | 24,94 | 25,22 | 24,24 | 24,24 | -4,27% | 436.010,00 |
| 18.06.2025 | 25,70 | 25,82 | 25,26 | 25,32 | -1,48% | 439.038,00 |
| 17.06.2025 | 25,22 | 26,06 | 25,14 | 25,70 | 1,02% | 222.525,00 |
| 16.06.2025 | 25,56 | 25,80 | 25,32 | 25,44 | -0,62% | 237.113,00 |
| 13.06.2025 | 25,74 | 25,90 | 25,38 | 25,60 | -3,54% | 385.591,00 |
| 12.06.2025 | 26,72 | 26,86 | 26,14 | 26,54 | -1,63% | 149.589,00 |
| 11.06.2025 | 27,42 | 27,60 | 26,90 | 26,98 | -1,53% | 208.029,00 |
| 10.06.2025 | 26,68 | 27,68 | 26,46 | 27,40 | 2,93% | 344.827,00 |
| 09.06.2025 | 25,78 | 26,62 | 25,78 | 26,62 | 3,42% | 266.769,00 |
| 06.06.2025 | 25,86 | 25,98 | 25,68 | 25,74 | -0,85% | 151.853,00 |
| 05.06.2025 | 26,32 | 26,48 | 25,52 | 25,96 | -1,29% | 254.176,00 |
| 04.06.2025 | 26,86 | 27,34 | 26,30 | 26,30 | -0,45% | 264.012,00 |
| 03.06.2025 | 27,12 | 27,16 | 25,94 | 26,42 | -2,29% | 245.128,00 |
| 02.06.2025 | 26,86 | 27,24 | 26,56 | 27,04 | -0,44% | 234.090,00 |
| 30.05.2025 | 27,16 | 27,82 | 26,96 | 27,16 | -0,22% | 455.293,00 |
| 29.05.2025 | 27,60 | 27,86 | 27,04 | 27,22 | 0,07% | 277.811,00 |
| 28.05.2025 | 26,90 | 27,44 | 26,68 | 27,20 | 0,74% | 310.073,00 |
| 27.05.2025 | 26,14 | 27,22 | 26,00 | 27,00 | 3,21% | 406.105,00 |
| 26.05.2025 | 26,02 | 26,22 | 25,72 | 26,16 | 2,03% | 264.144,00 |
| 23.05.2025 | 26,18 | 26,38 | 24,96 | 25,64 | -2,44% | 294.977,00 |
| 22.05.2025 | 26,10 | 26,64 | 25,90 | 26,28 | 0,00% | 319.102,00 |
| 21.05.2025 | 26,88 | 26,88 | 26,24 | 26,28 | -2,59% | 359.834,00 |
| 20.05.2025 | 27,10 | 27,16 | 26,48 | 26,98 | -0,81% | 269.833,00 |
| 19.05.2025 | 27,34 | 27,78 | 26,64 | 27,20 | -0,37% | 257.009,00 |
| 16.05.2025 | 29,16 | 29,24 | 27,20 | 27,30 | -6,12% | 471.432,00 |
| 15.05.2025 | 29,00 | 29,46 | 28,56 | 29,08 | 2,83% | 566.993,00 |
| 14.05.2025 | 28,06 | 28,58 | 27,12 | 28,28 | -0,21% | 340.218,00 |
| 13.05.2025 | 28,18 | 28,68 | 28,16 | 28,34 | 1,21% | 211.462,00 |
| 12.05.2025 | 27,88 | 29,50 | 27,88 | 28,00 | 2,26% | 648.388,00 |