24,220€
-3,58%
Echtzeit-Aktienkurs LANXESS AG
Bid:
Ask:
Aktienkurse zur LANXESS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 25,22 | 25,22 | 24,25 | 24,25 | -3,46% | 173,00 |
| 05.09.2024 | 25,22 | 25,53 | 25,12 | 25,12 | 3,08% | 1.480,00 |
| 04.09.2024 | 23,91 | 24,37 | 23,91 | 24,37 | 1,58% | 22,00 |
| 03.09.2024 | 24,96 | 25,00 | 23,96 | 23,99 | -4,76% | 612,00 |
| 02.09.2024 | 25,39 | 25,39 | 25,09 | 25,19 | -1,18% | 8,00 |
| 30.08.2024 | 25,27 | 25,49 | 25,27 | 25,49 | 0,63% | 70,00 |
| 29.08.2024 | 25,13 | 25,37 | 25,13 | 25,33 | 1,08% | 639,00 |
| 28.08.2024 | 25,11 | 25,14 | 24,96 | 25,06 | -0,08% | 237,00 |
| 27.08.2024 | 25,42 | 25,79 | 25,08 | 25,08 | -0,95% | 14,00 |
| 26.08.2024 | 25,04 | 25,48 | 25,04 | 25,32 | 1,40% | 177,00 |
| 23.08.2024 | 24,77 | 25,05 | 24,77 | 24,97 | 0,08% | 500,00 |
| 22.08.2024 | 24,60 | 24,97 | 24,60 | 24,95 | 1,34% | 53,00 |
| 21.08.2024 | 23,98 | 24,62 | 23,98 | 24,62 | 1,65% | 120,00 |
| 20.08.2024 | 24,32 | 24,36 | 24,20 | 24,22 | 0,87% | 410,00 |
| 19.08.2024 | 23,91 | 24,01 | 23,91 | 24,01 | 0,50% | - |
| 16.08.2024 | 23,29 | 23,97 | 23,29 | 23,89 | 2,44% | 2.275,00 |
| 15.08.2024 | 22,90 | 23,32 | 22,78 | 23,32 | 2,60% | 115,00 |
| 14.08.2024 | 22,46 | 22,73 | 22,35 | 22,73 | 0,62% | 1,00 |
| 13.08.2024 | 22,51 | 22,59 | 22,28 | 22,59 | 1,62% | 210,00 |
| 12.08.2024 | 23,40 | 23,40 | 22,23 | 22,23 | -3,43% | 510,00 |
| 09.08.2024 | 22,10 | 23,02 | 21,55 | 23,02 | 6,28% | 756,00 |
| 08.08.2024 | 21,54 | 21,93 | 21,15 | 21,66 | -0,96% | 315,00 |
| 07.08.2024 | 21,52 | 21,87 | 21,52 | 21,87 | 1,34% | 2.113,00 |
| 06.08.2024 | 22,31 | 22,81 | 21,58 | 21,58 | -3,10% | 6.254,00 |
| 05.08.2024 | 22,15 | 22,46 | 21,94 | 22,27 | -3,34% | 1.186,00 |
| 02.08.2024 | 23,50 | 23,50 | 23,00 | 23,04 | -3,76% | 84,00 |
| 01.08.2024 | 23,98 | 23,98 | 23,94 | 23,94 | -0,71% | 1.123,00 |
| 31.07.2024 | 24,31 | 24,42 | 24,11 | 24,11 | -0,21% | 1.500,00 |
| 30.07.2024 | 24,89 | 24,89 | 24,16 | 24,16 | -3,90% | 365,00 |
| 29.07.2024 | 24,84 | 25,14 | 24,84 | 25,14 | 1,53% | 440,00 |
| 26.07.2024 | 25,20 | 25,20 | 24,60 | 24,76 | -1,55% | 8.005,00 |
| 25.07.2024 | 25,06 | 25,15 | 25,00 | 25,15 | -1,57% | 1.034,00 |
| 24.07.2024 | 25,11 | 25,55 | 25,11 | 25,55 | 0,39% | - |
| 23.07.2024 | 25,30 | 25,45 | 25,15 | 25,45 | 0,71% | 200,00 |
| 22.07.2024 | 25,08 | 25,77 | 25,08 | 25,27 | -0,98% | 654,00 |
| 19.07.2024 | 25,84 | 25,93 | 25,52 | 25,52 | -1,43% | 200,00 |
| 18.07.2024 | 25,81 | 26,14 | 25,80 | 25,89 | -0,88% | 3.995,00 |
| 17.07.2024 | 22,29 | 26,54 | 22,28 | 26,12 | 16,45% | 5.092,00 |
| 16.07.2024 | 22,40 | 22,61 | 22,40 | 22,43 | -0,36% | 9,00 |
| 15.07.2024 | 22,97 | 22,97 | 22,51 | 22,51 | -1,83% | 85,00 |
| 12.07.2024 | 22,81 | 22,93 | 22,81 | 22,93 | 3,06% | 550,00 |
| 11.07.2024 | 22,46 | 22,46 | 22,25 | 22,25 | -1,42% | - |
| 10.07.2024 | 22,83 | 22,83 | 22,56 | 22,57 | -1,10% | 2.235,00 |
| 09.07.2024 | 23,36 | 23,36 | 22,82 | 22,82 | -2,23% | 485,00 |
| 08.07.2024 | 23,53 | 23,81 | 23,34 | 23,34 | -1,14% | 2.059,00 |
| 05.07.2024 | 23,51 | 24,04 | 23,51 | 23,61 | 0,38% | 305,00 |
| 04.07.2024 | 23,51 | 23,52 | 23,34 | 23,52 | -1,30% | 2.922,00 |
| 03.07.2024 | 23,50 | 23,83 | 23,46 | 23,83 | 0,89% | 189,00 |
| 02.07.2024 | 22,86 | 23,62 | 22,86 | 23,62 | 2,34% | 450,00 |
| 01.07.2024 | 23,13 | 23,13 | 22,92 | 23,08 | 0,96% | 10,00 |
| 28.06.2024 | 22,65 | 23,00 | 22,65 | 22,86 | 1,02% | 13,00 |
| 27.06.2024 | 22,62 | 22,77 | 22,62 | 22,63 | -0,44% | 227,00 |
| 26.06.2024 | 23,03 | 23,06 | 22,73 | 22,73 | -1,47% | 700,00 |
| 25.06.2024 | 22,45 | 23,07 | 22,39 | 23,07 | 3,41% | 1.069,00 |
| 24.06.2024 | 21,71 | 22,38 | 21,71 | 22,31 | 2,39% | 2.180,00 |
| 21.06.2024 | 22,29 | 22,29 | 21,79 | 21,79 | -1,85% | 266,00 |
| 20.06.2024 | 21,87 | 22,23 | 21,87 | 22,20 | 1,05% | 850,00 |
| 19.06.2024 | 21,99 | 22,00 | 21,87 | 21,97 | -0,63% | 272,00 |
| 18.06.2024 | 21,74 | 22,11 | 21,74 | 22,11 | 0,91% | 330,00 |
| 17.06.2024 | 21,70 | 21,91 | 21,38 | 21,91 | 0,46% | 1.360,00 |
| 14.06.2024 | 22,80 | 22,89 | 21,47 | 21,81 | -1,22% | 777,00 |
| 13.06.2024 | 22,61 | 22,61 | 22,08 | 22,08 | -2,65% | 303,00 |
| 12.06.2024 | 22,51 | 22,92 | 22,40 | 22,68 | 1,30% | 570,00 |
| 11.06.2024 | 22,91 | 22,91 | 22,39 | 22,39 | -2,44% | 1.717,00 |
| 10.06.2024 | 23,25 | 23,25 | 22,73 | 22,95 | -0,48% | 473,00 |
| 07.06.2024 | 23,76 | 23,77 | 23,06 | 23,06 | -3,27% | 2.532,00 |
| 06.06.2024 | 23,87 | 24,00 | 23,50 | 23,84 | -0,87% | 860,00 |
| 05.06.2024 | 24,21 | 24,21 | 23,83 | 24,05 | 0,42% | 233,00 |
| 04.06.2024 | 24,70 | 24,84 | 23,95 | 23,95 | -3,74% | 1.853,00 |
| 03.06.2024 | 24,76 | 24,98 | 24,76 | 24,88 | 0,57% | 307,00 |
| 31.05.2024 | 24,85 | 24,85 | 24,71 | 24,74 | -0,84% | 10,00 |
| 30.05.2024 | 24,86 | 24,95 | 24,86 | 24,95 | -1,50% | 200,00 |
| 29.05.2024 | 25,34 | 25,34 | 25,24 | 25,33 | -1,63% | 25,00 |
| 28.05.2024 | 25,46 | 25,86 | 25,46 | 25,75 | 0,94% | 280,00 |
| 27.05.2024 | 25,23 | 25,51 | 25,23 | 25,51 | 1,92% | 4.039,00 |
| 24.05.2024 | 24,81 | 25,03 | 24,81 | 25,03 | -0,48% | 574,00 |
| 23.05.2024 | 25,05 | 25,15 | 25,03 | 25,15 | -0,16% | 160,00 |
| 22.05.2024 | 25,32 | 25,32 | 24,94 | 25,19 | -0,40% | 1.327,00 |
| 21.05.2024 | 25,81 | 25,83 | 25,21 | 25,29 | -4,78% | 265,00 |
| 20.05.2024 | 25,86 | 26,56 | 25,86 | 26,56 | 1,53% | 188,00 |
| 17.05.2024 | 26,63 | 26,63 | 26,16 | 26,16 | -4,53% | 950,00 |
| 16.05.2024 | 26,91 | 27,44 | 26,91 | 27,40 | 1,44% | 117,00 |
| 15.05.2024 | 27,31 | 27,75 | 26,98 | 27,01 | -1,64% | 875,00 |
| 14.05.2024 | 27,53 | 27,53 | 27,34 | 27,46 | 0,62% | 286,00 |
| 13.05.2024 | 27,01 | 27,29 | 26,85 | 27,29 | 0,78% | 108,00 |
| 10.05.2024 | 27,93 | 27,93 | 27,08 | 27,08 | -3,77% | 536,00 |
| 09.05.2024 | 27,43 | 28,14 | 27,43 | 28,14 | -0,25% | - |
| 08.05.2024 | 29,34 | 29,34 | 28,21 | 28,21 | -0,28% | 3.290,00 |
| 07.05.2024 | 27,41 | 28,29 | 27,41 | 28,29 | 3,02% | 176,00 |
| 06.05.2024 | 26,95 | 27,46 | 26,95 | 27,46 | 0,59% | 300,00 |
| 03.05.2024 | 27,00 | 27,30 | 26,89 | 27,30 | 0,96% | 4.750,00 |
| 02.05.2024 | 26,59 | 27,04 | 26,42 | 27,04 | 0,86% | 376,00 |
| 30.04.2024 | 26,20 | 26,81 | 26,20 | 26,81 | 3,23% | 150,00 |
| 29.04.2024 | 25,75 | 25,97 | 25,75 | 25,97 | 1,33% | 500,00 |
| 26.04.2024 | 25,86 | 26,04 | 25,60 | 25,63 | -0,93% | 1.275,00 |
| 25.04.2024 | 25,82 | 25,91 | 25,78 | 25,87 | -0,54% | 53,00 |
| 24.04.2024 | 26,72 | 26,72 | 26,01 | 26,01 | -2,14% | 26,00 |
| 23.04.2024 | 26,37 | 26,58 | 26,37 | 26,58 | 2,07% | 1.130,00 |
| 22.04.2024 | 25,97 | 26,04 | 25,97 | 26,04 | 0,15% | 9,00 |
| 19.04.2024 | 25,91 | 26,00 | 25,87 | 26,00 | -2,00% | 52,00 |