27,615€
-0,77%
Echtzeit-Aktienkurs Lanxess AG
Bid:
Ask:
Aktienkurse zur Lanxess AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 27,97 | 28,29 | 27,55 | 27,65 | -0,66% | - |
| 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% | - |
| 11.03.2025 | 31,76 | 32,30 | 30,92 | 30,92 | -1,02% | 441,00 |
| 10.03.2025 | 31,98 | 32,29 | 31,24 | 31,24 | -2,16% | 148,00 |
| 07.03.2025 | 32,21 | 32,63 | 31,93 | 31,93 | -3,68% | 218,00 |
| 06.03.2025 | 31,81 | 33,77 | 31,81 | 33,15 | 7,14% | 1.259,00 |
| 05.03.2025 | 28,14 | 32,43 | 28,14 | 30,94 | 11,10% | 2.764,00 |
| 04.03.2025 | 28,51 | 28,51 | 27,85 | 27,85 | -4,16% | 615,00 |
| 03.03.2025 | 28,40 | 29,62 | 28,40 | 29,06 | 1,64% | 2.170,00 |
| 28.02.2025 | 28,31 | 28,73 | 28,31 | 28,59 | -1,92% | 71,00 |
| 27.02.2025 | 30,06 | 30,06 | 29,15 | 29,15 | -2,83% | 204,00 |
| 26.02.2025 | 29,39 | 30,00 | 29,34 | 30,00 | 2,92% | 180,00 |
| 25.02.2025 | 29,51 | 29,60 | 29,08 | 29,15 | -1,22% | 283,00 |
| 24.02.2025 | 28,87 | 29,76 | 28,87 | 29,51 | 3,15% | 523,00 |
| 21.02.2025 | 28,10 | 28,84 | 28,10 | 28,61 | -0,69% | 226,00 |
| 20.02.2025 | 27,97 | 28,81 | 27,97 | 28,81 | 1,23% | 1.365,00 |
| 19.02.2025 | 30,16 | 30,22 | 28,21 | 28,46 | -6,60% | 1.058,00 |
| 18.02.2025 | 29,97 | 30,47 | 29,88 | 30,47 | 2,83% | 900,00 |
| 17.02.2025 | 29,58 | 29,63 | 29,58 | 29,63 | -1,76% | 40,00 |
| 14.02.2025 | 29,41 | 30,16 | 29,41 | 30,16 | 1,45% | 37,00 |
| 13.02.2025 | 29,05 | 30,48 | 29,05 | 29,73 | 2,48% | 529,00 |
| 12.02.2025 | 27,90 | 29,01 | 27,78 | 29,01 | 4,96% | 868,00 |
| 11.02.2025 | 27,41 | 27,64 | 27,41 | 27,64 | 1,43% | - |
| 10.02.2025 | 27,27 | 27,27 | 27,25 | 27,25 | -1,62% | 102,00 |
| 07.02.2025 | 27,65 | 28,95 | 27,65 | 27,70 | 0,40% | 832,00 |
| 06.02.2025 | 26,04 | 27,59 | 26,04 | 27,59 | 8,07% | 1.013,00 |
| 05.02.2025 | 26,06 | 26,06 | 25,53 | 25,53 | -1,31% | 114,00 |
| 04.02.2025 | 25,76 | 25,87 | 25,76 | 25,87 | 1,69% | - |
| 03.02.2025 | 25,36 | 25,44 | 25,36 | 25,44 | -2,57% | 419,00 |
| 31.01.2025 | 26,36 | 26,70 | 26,11 | 26,11 | -1,36% | 143,00 |
| 30.01.2025 | 25,38 | 26,57 | 25,38 | 26,47 | 3,36% | 116,00 |
| 29.01.2025 | 25,42 | 25,61 | 25,18 | 25,61 | 1,79% | 205,00 |
| 28.01.2025 | 25,19 | 25,19 | 25,16 | 25,16 | -0,63% | - |
| 27.01.2025 | 25,00 | 25,32 | 25,00 | 25,32 | -2,31% | 55,00 |
| 24.01.2025 | 24,89 | 25,92 | 24,89 | 25,92 | 2,73% | 105,00 |
| 23.01.2025 | 24,84 | 25,47 | 24,84 | 25,23 | 1,61% | 516,00 |
| 22.01.2025 | 25,85 | 25,85 | 24,73 | 24,83 | -3,61% | 200,00 |
| 21.01.2025 | 25,51 | 25,76 | 25,21 | 25,76 | 1,14% | 1.310,00 |
| 20.01.2025 | 24,26 | 26,25 | 24,00 | 25,47 | 5,55% | 826,00 |
| 17.01.2025 | 24,64 | 24,64 | 24,13 | 24,13 | 2,81% | 446,00 |
| 16.01.2025 | 23,47 | 23,47 | 23,47 | 23,47 | 0,13% | - |
| 15.01.2025 | 22,97 | 23,71 | 22,97 | 23,44 | 2,81% | 260,00 |
| 14.01.2025 | 22,55 | 22,90 | 22,55 | 22,80 | 0,75% | 730,00 |
| 13.01.2025 | 22,35 | 22,63 | 22,35 | 22,63 | -0,61% | 35,00 |
| 10.01.2025 | 23,06 | 23,06 | 22,39 | 22,77 | -2,06% | 769,00 |
| 09.01.2025 | 23,34 | 23,40 | 23,25 | 23,25 | -0,90% | 280,00 |
| 08.01.2025 | 24,01 | 24,07 | 23,46 | 23,46 | -2,62% | 125,00 |
| 07.01.2025 | 24,11 | 25,03 | 24,09 | 24,09 | -1,87% | 263,00 |
| 06.01.2025 | 23,12 | 24,55 | 23,12 | 24,55 | 4,82% | 191,00 |
| 03.01.2025 | 23,42 | 23,51 | 23,28 | 23,42 | 0,17% | 153,00 |
| 02.01.2025 | 23,58 | 23,58 | 23,38 | 23,38 | -0,21% | 38,00 |
| 30.12.2024 | 23,32 | 23,43 | 23,32 | 23,43 | -0,47% | 125,00 |
| 27.12.2024 | 23,17 | 23,54 | 23,17 | 23,54 | 2,04% | 257,00 |
| 23.12.2024 | 23,00 | 23,36 | 23,00 | 23,07 | -1,16% | 235,00 |
| 20.12.2024 | 23,10 | 23,34 | 22,93 | 23,34 | 0,34% | 302,00 |
| 19.12.2024 | 23,26 | 23,60 | 23,26 | 23,26 | -1,48% | 228,00 |
| 18.12.2024 | 23,80 | 23,81 | 23,61 | 23,61 | -1,30% | 75,00 |
| 17.12.2024 | 24,01 | 24,39 | 23,92 | 23,92 | -1,36% | 765,00 |
| 16.12.2024 | 25,30 | 25,30 | 24,25 | 24,25 | -7,02% | 263,00 |
| 13.12.2024 | 26,20 | 26,26 | 26,08 | 26,08 | -0,46% | 333,00 |
| 12.12.2024 | 26,09 | 26,28 | 26,09 | 26,20 | 1,43% | 89,00 |
| 11.12.2024 | 26,37 | 26,45 | 25,83 | 25,83 | -2,45% | 380,00 |
| 10.12.2024 | 26,16 | 26,48 | 26,12 | 26,48 | -0,53% | 374,00 |
| 09.12.2024 | 25,71 | 26,62 | 25,71 | 26,62 | 3,70% | 570,00 |
| 06.12.2024 | 25,25 | 25,67 | 25,25 | 25,67 | 1,78% | 1.290,00 |
| 05.12.2024 | 25,61 | 25,61 | 25,22 | 25,22 | -1,45% | 17,00 |
| 04.12.2024 | 26,25 | 26,35 | 25,44 | 25,59 | -3,14% | 800,00 |
| 03.12.2024 | 25,85 | 26,53 | 25,69 | 26,42 | 3,61% | 1.423,00 |
| 02.12.2024 | 23,64 | 26,08 | 23,64 | 25,50 | 8,14% | 3.915,00 |
| 29.11.2024 | 23,43 | 23,71 | 23,43 | 23,58 | -0,55% | 2.605,00 |
| 28.11.2024 | 23,76 | 24,16 | 23,57 | 23,71 | 1,24% | 399,00 |
| 27.11.2024 | 23,13 | 23,42 | 23,13 | 23,42 | 1,25% | 28,00 |
| 26.11.2024 | 23,31 | 23,46 | 23,13 | 23,13 | -1,24% | 1.068,00 |
| 25.11.2024 | 23,29 | 23,42 | 23,12 | 23,42 | 0,73% | 5.460,00 |
| 22.11.2024 | 23,30 | 23,56 | 22,90 | 23,25 | -0,51% | 1.550,00 |
| 21.11.2024 | 23,32 | 23,37 | 23,32 | 23,37 | -0,34% | 185,00 |
| 20.11.2024 | 23,45 | 23,45 | 23,45 | 23,45 | 1,21% | - |
| 19.11.2024 | 23,75 | 23,75 | 23,17 | 23,17 | -3,70% | 50,00 |
| 18.11.2024 | 23,81 | 24,19 | 23,81 | 24,06 | 0,88% | 280,00 |
| 15.11.2024 | 22,81 | 23,87 | 22,81 | 23,85 | 4,33% | 1.859,00 |
| 14.11.2024 | 22,52 | 22,86 | 22,52 | 22,86 | 1,37% | 527,00 |
| 13.11.2024 | 22,56 | 23,03 | 22,55 | 22,55 | -2,59% | 921,00 |
| 12.11.2024 | 23,42 | 23,42 | 23,15 | 23,15 | -2,28% | 85,00 |
| 11.11.2024 | 23,44 | 23,74 | 23,44 | 23,69 | 1,28% | 868,00 |
| 08.11.2024 | 24,14 | 24,14 | 23,18 | 23,39 | -3,67% | 5.428,00 |
| 07.11.2024 | 26,90 | 26,90 | 24,26 | 24,28 | -5,19% | 1.776,00 |
| 06.11.2024 | 26,16 | 26,16 | 25,61 | 25,61 | -1,04% | 155,00 |