17,680€
-4,84%
Echtzeit-Aktienkurs Lanxess AG
Bid:
Ask:
Aktienkurse zur Lanxess AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 18,55 | 18,85 | 17,51 | 17,73 | -4,60% | 500,00 |
| 07.04.2026 | 17,99 | 18,58 | 17,99 | 18,58 | 4,79% | 2.040,00 |
| 02.04.2026 | 17,60 | 18,37 | 17,60 | 17,73 | -1,17% | 446,00 |
| 01.04.2026 | 18,72 | 18,72 | 17,94 | 17,94 | -2,97% | 1.210,00 |
| 31.03.2026 | 18,22 | 19,07 | 18,22 | 18,49 | 2,21% | 1.370,00 |
| 30.03.2026 | 17,30 | 18,16 | 17,30 | 18,09 | 3,73% | 1.590,00 |
| 27.03.2026 | 16,23 | 17,53 | 16,23 | 17,44 | 2,41% | 1.620,00 |
| 26.03.2026 | 15,87 | 17,03 | 15,87 | 17,03 | 4,22% | 4.180,00 |
| 25.03.2026 | 14,71 | 16,47 | 14,57 | 16,34 | 16,05% | 6.459,00 |
| 24.03.2026 | 12,57 | 14,08 | 12,57 | 14,08 | 9,91% | 5.007,00 |
| 23.03.2026 | 11,47 | 12,81 | 11,12 | 12,81 | 9,77% | 1.248,00 |
| 20.03.2026 | 11,94 | 12,29 | 11,56 | 11,67 | -4,42% | 2.753,00 |
| 19.03.2026 | 12,52 | 12,92 | 11,98 | 12,21 | -5,50% | 4.920,00 |
| 18.03.2026 | 13,82 | 13,82 | 12,92 | 12,92 | -4,01% | 1.541,00 |
| 17.03.2026 | 13,47 | 13,47 | 13,46 | 13,46 | -1,54% | 300,00 |
| 16.03.2026 | 13,38 | 13,88 | 13,38 | 13,67 | -0,65% | 955,00 |
| 13.03.2026 | 13,59 | 13,77 | 13,59 | 13,76 | -0,79% | 75,00 |
| 12.03.2026 | 13,50 | 14,06 | 13,50 | 13,87 | 1,69% | 1.036,00 |
| 11.03.2026 | 13,73 | 13,73 | 13,64 | 13,64 | -0,73% | 432,00 |
| 10.03.2026 | 14,03 | 14,03 | 13,54 | 13,74 | 0,88% | 3.138,00 |
| 09.03.2026 | 13,32 | 13,74 | 13,21 | 13,62 | 0,07% | 3.636,00 |
| 06.03.2026 | 15,53 | 15,53 | 13,11 | 13,61 | -14,02% | 8.210,00 |
| 05.03.2026 | 16,85 | 16,85 | 15,60 | 15,83 | -7,86% | 365,00 |
| 04.03.2026 | 16,61 | 17,22 | 16,61 | 17,18 | 1,66% | 780,00 |
| 03.03.2026 | 17,82 | 17,82 | 16,74 | 16,90 | -6,84% | 2.515,00 |
| 02.03.2026 | 18,07 | 18,14 | 18,07 | 18,14 | -3,97% | 369,00 |
| 27.02.2026 | 18,97 | 19,22 | 18,89 | 18,89 | -5,55% | 305,00 |
| 26.02.2026 | 19,28 | 20,00 | 19,05 | 20,00 | 3,63% | 790,00 |
| 25.02.2026 | 19,24 | 19,33 | 19,24 | 19,30 | -0,92% | 422,00 |
| 24.02.2026 | 19,10 | 19,48 | 19,10 | 19,48 | 3,34% | 1,00 |
| 23.02.2026 | 19,28 | 19,28 | 18,85 | 18,85 | -3,68% | 27,00 |
| 20.02.2026 | 19,57 | 19,57 | 19,57 | 19,57 | -0,10% | - |
| 19.02.2026 | 19,75 | 19,75 | 19,59 | 19,59 | 0,00% | 110,00 |
| 18.02.2026 | 20,30 | 20,30 | 19,59 | 19,59 | -4,16% | 400,00 |
| 17.02.2026 | 20,06 | 20,44 | 20,06 | 20,44 | -3,13% | 2.030,00 |
| 16.02.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 1,15% | - |
| 13.02.2026 | 20,94 | 20,94 | 20,86 | 20,86 | -0,86% | 100,00 |
| 12.02.2026 | 21,28 | 21,90 | 21,04 | 21,04 | -1,77% | 1.395,00 |
| 11.02.2026 | 21,54 | 21,62 | 21,42 | 21,42 | -0,28% | 856,00 |
| 10.02.2026 | 19,72 | 21,48 | 19,72 | 21,48 | 11,70% | 721,00 |
| 09.02.2026 | 19,23 | 19,23 | 19,23 | 19,23 | -0,41% | - |
| 06.02.2026 | 19,77 | 19,77 | 19,31 | 19,31 | -1,63% | 113,00 |
| 05.02.2026 | 19,72 | 20,00 | 19,56 | 19,63 | 0,05% | 1.415,00 |
| 04.02.2026 | 17,67 | 19,90 | 17,67 | 19,62 | 12,44% | 3.063,00 |
| 03.02.2026 | 17,56 | 17,56 | 17,20 | 17,45 | 0,06% | 60,00 |
| 02.02.2026 | 17,17 | 17,73 | 17,17 | 17,44 | 0,29% | 313,00 |
| 30.01.2026 | 17,39 | 17,39 | 17,39 | 17,39 | -3,12% | 20,00 |
| 29.01.2026 | 17,58 | 17,95 | 17,57 | 17,95 | 1,87% | 483,00 |
| 28.01.2026 | 17,62 | 17,62 | 17,62 | 17,62 | -0,06% | - |
| 27.01.2026 | 17,87 | 17,87 | 17,58 | 17,63 | -1,07% | 101,00 |
| 26.01.2026 | 17,57 | 18,01 | 17,53 | 17,82 | 1,42% | 371,00 |
| 23.01.2026 | 17,57 | 17,57 | 17,57 | 17,57 | -0,11% | - |
| 22.01.2026 | 17,48 | 17,60 | 17,48 | 17,59 | 4,33% | 3.220,00 |
| 21.01.2026 | 16,37 | 16,95 | 16,37 | 16,86 | 1,44% | 665,00 |
| 20.01.2026 | 16,57 | 16,62 | 16,33 | 16,62 | -1,36% | 1.051,00 |
| 19.01.2026 | 17,17 | 17,17 | 16,85 | 16,85 | -5,34% | 3.871,00 |
| 16.01.2026 | 18,19 | 18,19 | 17,68 | 17,80 | -0,95% | 1.483,00 |
| 15.01.2026 | 17,73 | 18,12 | 17,73 | 17,97 | 3,28% | 3.934,00 |
| 14.01.2026 | 17,15 | 17,40 | 17,15 | 17,40 | 0,06% | 353,00 |
| 13.01.2026 | 17,39 | 17,39 | 17,39 | 17,39 | -1,14% | - |
| 12.01.2026 | 17,42 | 17,80 | 17,23 | 17,59 | -1,57% | 1.017,00 |
| 09.01.2026 | 17,32 | 17,90 | 17,32 | 17,87 | 4,20% | 3.915,00 |
| 08.01.2026 | 17,22 | 17,22 | 17,13 | 17,15 | -2,61% | 1.106,00 |
| 07.01.2026 | 17,46 | 17,61 | 17,32 | 17,61 | 1,32% | 1.402,00 |
| 06.01.2026 | 17,33 | 17,74 | 16,90 | 17,38 | -2,14% | 4.113,00 |
| 05.01.2026 | 17,76 | 17,76 | 17,76 | 17,76 | 1,37% | 20,00 |
| 02.01.2026 | 17,52 | 17,58 | 17,52 | 17,52 | -1,02% | 270,00 |
| 30.12.2025 | 17,44 | 17,72 | 17,44 | 17,70 | 4,30% | 70,00 |
| 29.12.2025 | 16,97 | 16,97 | 16,97 | 16,97 | 1,01% | - |
| 23.12.2025 | 16,97 | 17,23 | 16,80 | 16,80 | -1,18% | 6.280,00 |
| 22.12.2025 | 16,80 | 17,14 | 16,80 | 17,00 | 1,55% | 900,00 |
| 19.12.2025 | 16,87 | 16,94 | 16,74 | 16,74 | -1,53% | 238,00 |
| 18.12.2025 | 17,03 | 17,03 | 17,00 | 17,00 | -1,05% | 1.000,00 |
| 17.12.2025 | 17,40 | 17,40 | 17,18 | 17,18 | -3,54% | 400,00 |
| 16.12.2025 | 16,87 | 17,81 | 16,87 | 17,81 | 2,30% | 700,00 |
| 15.12.2025 | 17,73 | 17,83 | 17,33 | 17,41 | -1,80% | 575,00 |
| 12.12.2025 | 17,46 | 17,80 | 17,46 | 17,73 | 2,19% | 2.722,00 |
| 11.12.2025 | 17,00 | 17,35 | 16,97 | 17,35 | 1,76% | 465,00 |
| 10.12.2025 | 17,49 | 17,49 | 17,05 | 17,05 | -1,62% | 460,00 |
| 09.12.2025 | 17,01 | 17,33 | 16,90 | 17,33 | 0,23% | 329,00 |
| 08.12.2025 | 17,46 | 17,46 | 17,10 | 17,29 | -0,35% | 970,00 |
| 05.12.2025 | 16,91 | 17,36 | 16,91 | 17,35 | 2,12% | 260,00 |
| 04.12.2025 | 17,51 | 17,51 | 16,99 | 16,99 | -4,87% | 918,00 |
| 03.12.2025 | 17,68 | 17,86 | 17,68 | 17,86 | -0,50% | 10,00 |
| 02.12.2025 | 17,42 | 17,95 | 17,42 | 17,95 | 2,57% | 265,00 |
| 01.12.2025 | 17,12 | 17,50 | 17,12 | 17,50 | -0,11% | 30,00 |
| 28.11.2025 | 17,20 | 17,52 | 17,20 | 17,52 | 2,10% | 500,00 |
| 27.11.2025 | 16,52 | 17,37 | 16,52 | 17,16 | 1,66% | 368,00 |
| 26.11.2025 | 17,15 | 17,15 | 16,88 | 16,88 | -2,09% | 290,00 |
| 25.11.2025 | 16,51 | 17,24 | 16,49 | 17,24 | 2,62% | 286,00 |
| 24.11.2025 | 16,33 | 16,80 | 16,33 | 16,80 | 3,83% | 1.264,00 |
| 21.11.2025 | 16,00 | 16,18 | 16,00 | 16,18 | 0,50% | 100,00 |
| 20.11.2025 | 16,56 | 16,65 | 16,10 | 16,10 | -1,41% | 1.486,00 |
| 19.11.2025 | 15,77 | 16,38 | 15,69 | 16,33 | 2,51% | 257,00 |
| 18.11.2025 | 16,27 | 16,41 | 15,93 | 15,93 | -3,45% | 1.345,00 |
| 17.11.2025 | 17,67 | 17,67 | 16,50 | 16,50 | -7,67% | 2.724,00 |
| 14.11.2025 | 17,97 | 17,97 | 17,87 | 17,87 | -1,43% | 100,00 |
| 13.11.2025 | 17,43 | 18,13 | 17,43 | 18,13 | 4,56% | 1.024,00 |
| 12.11.2025 | 16,83 | 17,43 | 16,83 | 17,34 | 2,66% | 246,00 |
| 11.11.2025 | 17,54 | 17,54 | 16,89 | 16,89 | -3,92% | 1.247,00 |