23,510€
-2,85%
Echtzeit-Aktienkurs Lanxess AG
Bid:
Ask:
Aktienkurse zur Lanxess AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 23,98 | 23,98 | 23,58 | 23,58 | -2,56% | 276,00 |
| 31.07.2025 | 24,64 | 24,64 | 24,20 | 24,20 | -2,81% | 200,00 |
| 30.07.2025 | 25,10 | 25,10 | 24,90 | 24,90 | -1,66% | 437,00 |
| 29.07.2025 | 25,46 | 25,46 | 25,32 | 25,32 | -0,24% | 100,00 |
| 28.07.2025 | 26,00 | 26,50 | 25,38 | 25,38 | -1,70% | 644,00 |
| 25.07.2025 | 25,78 | 25,82 | 25,78 | 25,82 | -2,57% | 50,00 |
| 24.07.2025 | 26,56 | 26,56 | 26,50 | 26,50 | 0,68% | 300,00 |
| 23.07.2025 | 25,58 | 26,40 | 25,58 | 26,32 | 5,45% | 782,00 |
| 22.07.2025 | 25,48 | 25,50 | 24,96 | 24,96 | -1,89% | 48,00 |
| 21.07.2025 | 25,44 | 25,44 | 25,44 | 25,44 | 0,24% | - |
| 18.07.2025 | 25,38 | 25,38 | 25,38 | 25,38 | -0,16% | - |
| 17.07.2025 | 24,78 | 25,42 | 24,78 | 25,42 | 3,17% | 450,00 |
| 16.07.2025 | 25,76 | 25,76 | 24,64 | 24,64 | -4,57% | 260,00 |
| 15.07.2025 | 25,72 | 26,46 | 25,72 | 25,82 | -0,84% | 125,00 |
| 14.07.2025 | 26,04 | 26,04 | 26,04 | 26,04 | -1,88% | - |
| 11.07.2025 | 26,98 | 27,16 | 26,54 | 26,54 | -2,28% | 415,00 |
| 10.07.2025 | 26,76 | 27,16 | 26,76 | 27,16 | 3,82% | 653,00 |
| 09.07.2025 | 26,16 | 26,16 | 26,16 | 26,16 | 0,38% | - |
| 08.07.2025 | 25,08 | 26,06 | 25,00 | 26,06 | 3,91% | 290,00 |
| 07.07.2025 | 25,60 | 25,60 | 24,86 | 25,08 | 1,70% | 1.405,00 |
| 04.07.2025 | 25,02 | 25,02 | 24,66 | 24,66 | -5,88% | 307,00 |
| 03.07.2025 | 25,62 | 26,20 | 25,62 | 26,20 | 0,77% | - |
| 02.07.2025 | 25,16 | 26,00 | 25,16 | 26,00 | 3,67% | 200,00 |
| 01.07.2025 | 25,08 | 25,08 | 25,08 | 25,08 | -2,03% | - |
| 30.06.2025 | 25,92 | 25,94 | 25,60 | 25,60 | -1,99% | 350,00 |
| 27.06.2025 | 25,28 | 26,12 | 25,28 | 26,12 | 3,98% | 644,00 |
| 26.06.2025 | 24,82 | 25,12 | 24,82 | 25,12 | 0,72% | 80,00 |
| 25.06.2025 | 25,16 | 25,16 | 24,94 | 24,94 | -0,48% | 40,00 |
| 24.06.2025 | 24,52 | 25,06 | 24,52 | 25,06 | 3,98% | 230,00 |
| 23.06.2025 | 23,98 | 24,10 | 23,98 | 24,10 | -0,90% | 1.500,00 |
| 20.06.2025 | 24,48 | 24,48 | 24,32 | 24,32 | -1,54% | - |
| 19.06.2025 | 25,16 | 25,16 | 24,70 | 24,70 | -2,83% | 1.600,00 |
| 18.06.2025 | 25,52 | 25,58 | 25,42 | 25,42 | 0,63% | 130,00 |
| 17.06.2025 | 25,28 | 25,28 | 25,26 | 25,26 | -1,33% | - |
| 16.06.2025 | 25,32 | 25,62 | 25,32 | 25,60 | -0,93% | 935,00 |
| 13.06.2025 | 25,74 | 25,84 | 25,44 | 25,84 | -1,75% | 734,00 |
| 12.06.2025 | 26,80 | 26,80 | 26,30 | 26,30 | -1,87% | 47,00 |
| 11.06.2025 | 27,22 | 27,44 | 26,80 | 26,80 | 0,68% | 479,00 |
| 10.06.2025 | 26,52 | 26,62 | 26,52 | 26,62 | 3,26% | - |
| 09.06.2025 | 25,68 | 25,78 | 25,68 | 25,78 | 0,16% | - |
| 06.06.2025 | 25,74 | 25,74 | 25,74 | 25,74 | -1,76% | - |
| 05.06.2025 | 26,34 | 26,34 | 26,18 | 26,20 | -1,13% | 5,00 |
| 04.06.2025 | 26,44 | 27,16 | 26,44 | 26,50 | 0,23% | 16,00 |
| 03.06.2025 | 27,00 | 27,00 | 26,44 | 26,44 | -1,71% | 187,00 |
| 02.06.2025 | 27,00 | 27,00 | 26,80 | 26,90 | -0,81% | 1.885,00 |
| 30.05.2025 | 27,12 | 27,66 | 27,12 | 27,12 | -2,16% | 144,00 |
| 29.05.2025 | 27,38 | 27,72 | 27,38 | 27,72 | 2,29% | 1.000,00 |
| 28.05.2025 | 26,86 | 27,10 | 26,70 | 27,10 | 0,37% | 330,00 |
| 27.05.2025 | 26,02 | 27,00 | 26,02 | 27,00 | 3,77% | 393,00 |
| 26.05.2025 | 26,06 | 26,14 | 26,00 | 26,02 | 2,60% | 350,00 |
| 23.05.2025 | 26,08 | 26,08 | 25,14 | 25,36 | -3,43% | 150,00 |
| 22.05.2025 | 26,08 | 26,26 | 26,08 | 26,26 | -0,38% | 20,00 |
| 21.05.2025 | 26,82 | 26,82 | 26,36 | 26,36 | -1,79% | 305,00 |
| 20.05.2025 | 27,10 | 27,10 | 26,84 | 26,84 | -0,52% | 4,00 |
| 19.05.2025 | 27,12 | 27,78 | 26,98 | 26,98 | -1,17% | 550,00 |
| 16.05.2025 | 28,86 | 28,86 | 27,12 | 27,30 | -6,57% | 600,00 |
| 15.05.2025 | 28,40 | 29,22 | 28,40 | 29,22 | 2,17% | 26,00 |
| 14.05.2025 | 28,26 | 28,60 | 27,42 | 28,60 | 0,92% | 821,00 |
| 13.05.2025 | 27,94 | 28,36 | 27,94 | 28,34 | -1,53% | 46,00 |
| 12.05.2025 | 27,42 | 28,78 | 27,42 | 28,78 | 6,04% | 970,00 |
| 09.05.2025 | 26,76 | 27,28 | 26,76 | 27,14 | 2,18% | - |
| 08.05.2025 | 25,98 | 26,64 | 25,20 | 26,56 | 2,15% | 289,00 |
| 07.05.2025 | 25,52 | 26,40 | 25,52 | 26,00 | 1,33% | 590,00 |
| 06.05.2025 | 26,08 | 26,08 | 25,48 | 25,66 | -2,06% | 405,00 |
| 05.05.2025 | 26,22 | 26,26 | 26,02 | 26,20 | -1,28% | 81,00 |
| 02.05.2025 | 26,34 | 26,54 | 26,26 | 26,54 | -0,38% | 255,00 |
| 30.04.2025 | 26,46 | 26,64 | 26,32 | 26,64 | 0,15% | 242,00 |
| 29.04.2025 | 26,66 | 26,70 | 26,60 | 26,60 | -0,37% | 102,00 |
| 28.04.2025 | 25,30 | 26,70 | 25,30 | 26,70 | 4,71% | 1.070,00 |
| 25.04.2025 | 25,46 | 25,50 | 25,46 | 25,50 | 2,57% | 600,00 |
| 24.04.2025 | 24,64 | 24,86 | 24,64 | 24,86 | 0,32% | 1,00 |
| 23.04.2025 | 24,78 | 24,78 | 24,78 | 24,78 | 3,77% | - |
| 22.04.2025 | 23,52 | 23,88 | 23,52 | 23,88 | 0,42% | 27,00 |
| 17.04.2025 | 23,72 | 23,78 | 23,70 | 23,78 | 1,19% | 200,00 |
| 16.04.2025 | 23,46 | 23,58 | 23,46 | 23,50 | -0,93% | 700,00 |
| 15.04.2025 | 23,80 | 24,04 | 23,72 | 23,72 | -0,34% | 50,00 |
| 14.04.2025 | 23,44 | 23,80 | 23,44 | 23,80 | 3,93% | 241,00 |
| 11.04.2025 | 22,90 | 22,90 | 21,70 | 22,90 | 2,14% | 26,00 |
| 10.04.2025 | 24,60 | 25,34 | 22,42 | 22,42 | -7,28% | 1.104,00 |
| 09.04.2025 | 21,64 | 24,18 | 21,64 | 24,18 | 5,68% | 964,00 |
| 08.04.2025 | 22,82 | 22,88 | 22,50 | 22,88 | 3,06% | 3.115,00 |
| 07.04.2025 | 22,00 | 22,50 | 20,96 | 22,20 | -4,15% | 2.104,00 |
| 04.04.2025 | 25,02 | 25,02 | 22,50 | 23,16 | -10,92% | 815,00 |
| 03.04.2025 | 25,93 | 26,00 | 25,93 | 26,00 | -3,81% | 10,00 |
| 02.04.2025 | 27,56 | 27,56 | 27,03 | 27,03 | -2,80% | 50,00 |
| 01.04.2025 | 27,81 | 27,81 | 27,81 | 27,81 | -0,07% | - |
| 31.03.2025 | 28,51 | 28,51 | 27,66 | 27,83 | -6,20% | 622,00 |
| 28.03.2025 | 29,36 | 29,88 | 29,36 | 29,67 | -0,90% | 145,00 |
| 27.03.2025 | 29,86 | 30,10 | 29,47 | 29,94 | -0,47% | 747,00 |
| 26.03.2025 | 30,07 | 30,08 | 29,51 | 30,08 | 0,43% | 66,00 |
| 25.03.2025 | 29,85 | 30,05 | 29,85 | 29,95 | -0,50% | 300,00 |
| 24.03.2025 | 29,79 | 30,39 | 29,79 | 30,10 | 3,86% | 102,00 |
| 21.03.2025 | 29,18 | 29,18 | 28,47 | 28,98 | 0,94% | 1.128,00 |
| 20.03.2025 | 30,73 | 30,73 | 28,04 | 28,71 | -6,85% | 2.708,00 |
| 19.03.2025 | 31,26 | 31,28 | 30,82 | 30,82 | -1,88% | - |
| 18.03.2025 | 31,33 | 32,00 | 31,33 | 31,41 | -0,16% | 214,00 |
| 17.03.2025 | 31,91 | 32,01 | 31,46 | 31,46 | 2,38% | 584,00 |
| 14.03.2025 | 30,73 | 30,73 | 30,73 | 30,73 | 0,42% | - |
| 13.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 12.03.2025 | 31,07 | 31,20 | 31,07 | 31,20 | 0,91% | - |