23,385€
0,54%
Echtzeit-Aktienkurs Lanxess AG
Bid:
Ask:
Aktienkurse zur Lanxess AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 26,36 | 26,52 | 25,88 | 25,88 | -2,93% | 21,00 |
| 04.11.2024 | 26,45 | 26,66 | 26,45 | 26,66 | -0,37% | 145,00 |
| 01.11.2024 | 26,27 | 26,76 | 26,27 | 26,76 | 0,75% | 344,00 |
| 31.10.2024 | 26,99 | 27,16 | 26,56 | 26,56 | -1,92% | 3.105,00 |
| 30.10.2024 | 27,31 | 27,56 | 27,08 | 27,08 | -1,13% | 256,00 |
| 29.10.2024 | 28,33 | 28,33 | 27,39 | 27,39 | -2,87% | 103,00 |
| 28.10.2024 | 28,29 | 28,29 | 28,19 | 28,20 | 0,25% | 45,00 |
| 25.10.2024 | 28,21 | 28,21 | 28,13 | 28,13 | -2,46% | - |
| 24.10.2024 | 28,26 | 28,84 | 28,26 | 28,84 | 1,73% | 220,00 |
| 23.10.2024 | 28,47 | 28,47 | 28,35 | 28,35 | -0,67% | 1.000,00 |
| 22.10.2024 | 28,61 | 28,65 | 28,46 | 28,54 | -1,42% | 146,00 |
| 21.10.2024 | 29,31 | 29,40 | 28,95 | 28,95 | -2,29% | 408,00 |
| 18.10.2024 | 28,89 | 29,63 | 28,71 | 29,63 | 2,35% | 554,00 |
| 17.10.2024 | 29,06 | 29,19 | 28,93 | 28,95 | -0,99% | 329,00 |
| 16.10.2024 | 28,71 | 29,24 | 28,57 | 29,24 | 0,97% | 34,00 |
| 15.10.2024 | 28,49 | 28,96 | 28,11 | 28,96 | 1,44% | 1.594,00 |
| 14.10.2024 | 28,13 | 28,55 | 28,13 | 28,55 | 1,13% | 1.780,00 |
| 11.10.2024 | 28,21 | 28,23 | 27,94 | 28,23 | -3,19% | 3.754,00 |
| 10.10.2024 | 28,90 | 29,31 | 28,84 | 29,16 | -0,65% | 708,00 |
| 09.10.2024 | 28,28 | 29,35 | 28,28 | 29,35 | 3,78% | 135,00 |
| 08.10.2024 | 28,61 | 28,61 | 28,15 | 28,28 | -2,31% | 227,00 |
| 07.10.2024 | 29,06 | 29,06 | 28,78 | 28,95 | -0,38% | 400,00 |
| 04.10.2024 | 28,30 | 29,06 | 28,22 | 29,06 | 0,52% | 857,00 |
| 03.10.2024 | 29,41 | 29,80 | 28,91 | 28,91 | -1,09% | 700,00 |
| 02.10.2024 | 28,06 | 29,23 | 28,06 | 29,23 | 5,56% | 250,00 |
| 01.10.2024 | 28,50 | 28,54 | 27,69 | 27,69 | -1,00% | 763,00 |
| 30.09.2024 | 28,91 | 29,20 | 27,97 | 27,97 | -5,22% | 763,00 |
| 27.09.2024 | 27,73 | 29,52 | 27,73 | 29,51 | 6,65% | 2.874,00 |
| 26.09.2024 | 27,06 | 27,69 | 27,06 | 27,67 | 3,28% | 1.541,00 |
| 25.09.2024 | 26,81 | 26,81 | 26,77 | 26,79 | -0,30% | 104,00 |
| 24.09.2024 | 26,60 | 26,97 | 26,60 | 26,87 | 1,40% | 2.500,00 |
| 23.09.2024 | 26,73 | 26,73 | 26,50 | 26,50 | -1,16% | 223,00 |
| 20.09.2024 | 26,95 | 27,06 | 26,81 | 26,81 | -1,29% | 302,00 |
| 19.09.2024 | 26,48 | 27,32 | 26,48 | 27,16 | 5,03% | 1.335,00 |
| 18.09.2024 | 25,86 | 25,86 | 25,86 | 25,86 | 1,93% | - |
| 17.09.2024 | 25,07 | 26,06 | 25,07 | 25,37 | 0,32% | 103,00 |
| 16.09.2024 | 25,24 | 25,29 | 24,98 | 25,29 | -0,78% | 47,00 |
| 13.09.2024 | 24,56 | 25,49 | 24,56 | 25,49 | 3,87% | 60,00 |
| 12.09.2024 | 24,66 | 25,00 | 24,28 | 24,54 | 0,57% | 1.001,00 |
| 11.09.2024 | 24,16 | 24,40 | 24,16 | 24,40 | 0,49% | 250,00 |
| 10.09.2024 | 24,29 | 24,30 | 24,22 | 24,28 | -0,78% | 410,00 |
| 09.09.2024 | 24,22 | 24,47 | 24,22 | 24,47 | 0,91% | 540,00 |
| 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 |