19,285€
-1,76%
Echtzeit-Aktienkurs Lanxess AG
Bid:
Ask:
Aktienkurse zur Lanxess AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 19,94 | 20,09 | 19,14 | 19,29 | -1,73% | - |
| 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 |
| 10.11.2025 | 17,28 | 17,58 | 17,28 | 17,58 | 1,85% | 265,00 |
| 07.11.2025 | 17,05 | 17,49 | 16,83 | 17,26 | 1,05% | 4.580,00 |
| 06.11.2025 | 18,77 | 19,04 | 16,83 | 17,08 | -12,19% | 12.165,00 |
| 05.11.2025 | 19,13 | 19,45 | 19,13 | 19,45 | -0,26% | 19,00 |
| 04.11.2025 | 19,74 | 19,74 | 19,50 | 19,50 | -6,07% | 600,00 |
| 03.11.2025 | 20,76 | 20,76 | 20,76 | 20,76 | 1,37% | 45,00 |
| 31.10.2025 | 20,58 | 20,58 | 20,48 | 20,48 | -1,54% | 3,00 |
| 30.10.2025 | 20,94 | 21,04 | 20,80 | 20,80 | -1,42% | 135,00 |
| 29.10.2025 | 20,92 | 21,10 | 20,92 | 21,10 | -0,19% | 336,00 |
| 28.10.2025 | 21,08 | 21,14 | 21,08 | 21,14 | -0,84% | 20,00 |
| 27.10.2025 | 21,64 | 21,64 | 21,18 | 21,32 | -0,93% | 90,00 |
| 24.10.2025 | 21,20 | 21,54 | 21,20 | 21,52 | 1,80% | 307,00 |
| 23.10.2025 | 21,04 | 21,36 | 21,00 | 21,14 | 1,05% | 852,00 |
| 22.10.2025 | 20,96 | 21,18 | 20,90 | 20,92 | -3,33% | 23,00 |
| 21.10.2025 | 21,64 | 21,64 | 21,64 | 21,64 | 2,27% | 600,00 |
| 20.10.2025 | 21,34 | 21,34 | 21,16 | 21,16 | -0,09% | 12,00 |
| 17.10.2025 | 20,22 | 21,20 | 20,22 | 21,18 | 3,82% | 110,00 |
| 16.10.2025 | 20,16 | 20,40 | 20,16 | 20,40 | 0,99% | 25,00 |
| 15.10.2025 | 19,83 | 20,20 | 19,83 | 20,20 | 1,46% | 560,00 |
| 14.10.2025 | 20,32 | 20,32 | 19,72 | 19,91 | -1,82% | 415,00 |
| 13.10.2025 | 20,06 | 20,32 | 20,06 | 20,28 | 0,10% | 532,00 |
| 10.10.2025 | 20,40 | 20,68 | 20,06 | 20,26 | -1,07% | 369,00 |
| 09.10.2025 | 20,66 | 21,02 | 20,48 | 20,48 | -1,63% | 1.130,00 |
| 08.10.2025 | 21,08 | 21,08 | 20,82 | 20,82 | -1,61% | 248,00 |
| 07.10.2025 | 20,98 | 21,16 | 20,98 | 21,16 | 0,76% | 100,00 |
| 06.10.2025 | 21,46 | 21,46 | 21,00 | 21,00 | -1,22% | 415,00 |
| 03.10.2025 | 21,28 | 21,28 | 21,26 | 21,26 | 0,00% | 100,00 |
| 02.10.2025 | 21,38 | 21,84 | 21,26 | 21,26 | -0,37% | 220,00 |
| 01.10.2025 | 21,08 | 21,34 | 21,08 | 21,34 | 1,14% | 50,00 |
| 30.09.2025 | 21,38 | 21,48 | 21,10 | 21,10 | -1,31% | 385,00 |
| 29.09.2025 | 22,02 | 22,02 | 21,38 | 21,38 | -1,93% | 399,00 |
| 26.09.2025 | 22,40 | 22,44 | 21,80 | 21,80 | -0,82% | 85,00 |
| 25.09.2025 | 22,48 | 22,60 | 21,98 | 21,98 | -1,96% | 196,00 |
| 24.09.2025 | 23,38 | 23,38 | 22,32 | 22,42 | -7,58% | 210,00 |
| 23.09.2025 | 22,34 | 24,30 | 22,26 | 24,26 | 9,67% | 997,00 |
| 22.09.2025 | 22,52 | 22,66 | 22,12 | 22,12 | -2,30% | 496,00 |
| 19.09.2025 | 22,62 | 22,66 | 22,62 | 22,64 | -1,05% | 857,00 |
| 18.09.2025 | 22,92 | 22,92 | 22,88 | 22,88 | -0,35% | 400,00 |
| 17.09.2025 | 23,02 | 23,02 | 22,96 | 22,96 | -1,37% | 17,00 |
| 16.09.2025 | 23,28 | 23,28 | 23,28 | 23,28 | -0,17% | - |
| 15.09.2025 | 22,98 | 23,32 | 22,98 | 23,32 | 1,57% | 270,00 |