14,660€
-3,68%
Echtzeit-Aktienkurs Lanxess AG
Bid:
Ask:
Aktienkurse zur Lanxess AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 14,98 | 15,30 | 14,51 | 14,55 | -4,43% | 680,00 |
| 30.06.2026 | 15,51 | 15,80 | 15,22 | 15,22 | -5,58% | 119,00 |
| 29.06.2026 | 16,11 | 16,12 | 16,11 | 16,12 | -0,43% | 364,00 |
| 26.06.2026 | 16,02 | 16,37 | 16,02 | 16,19 | -0,37% | 414,00 |
| 25.06.2026 | 16,36 | 16,36 | 16,24 | 16,25 | -0,73% | 236,00 |
| 24.06.2026 | 16,45 | 16,45 | 16,37 | 16,37 | -0,85% | 240,00 |
| 23.06.2026 | 16,87 | 16,87 | 16,43 | 16,51 | -2,25% | 51,00 |
| 22.06.2026 | 17,03 | 17,33 | 16,85 | 16,89 | -0,65% | 1.090,00 |
| 19.06.2026 | 15,67 | 17,00 | 15,67 | 17,00 | 8,07% | 300,00 |
| 18.06.2026 | 15,78 | 15,78 | 15,73 | 15,73 | -1,50% | 47,00 |
| 17.06.2026 | 15,98 | 15,99 | 15,97 | 15,97 | -0,68% | 640,00 |
| 16.06.2026 | 16,00 | 16,08 | 16,00 | 16,08 | -0,25% | 93,00 |
| 15.06.2026 | 15,98 | 16,15 | 15,98 | 16,12 | 2,35% | 2.200,00 |
| 12.06.2026 | 15,84 | 15,84 | 15,75 | 15,75 | 4,58% | 60,00 |
| 11.06.2026 | 15,06 | 15,06 | 15,06 | 15,06 | -0,26% | - |
| 10.06.2026 | 15,28 | 15,42 | 15,05 | 15,10 | -2,33% | 1.210,00 |
| 09.06.2026 | 15,05 | 15,46 | 15,05 | 15,46 | 1,44% | 70,00 |
| 08.06.2026 | 16,49 | 16,49 | 15,00 | 15,24 | -7,41% | 240,00 |
| 05.06.2026 | 16,19 | 16,46 | 16,19 | 16,46 | 0,98% | 50,00 |
| 04.06.2026 | 16,33 | 16,33 | 16,30 | 16,30 | -1,15% | 6,00 |
| 03.06.2026 | 16,49 | 16,49 | 16,49 | 16,49 | -3,34% | - |
| 02.06.2026 | 16,19 | 17,06 | 16,19 | 17,06 | 4,02% | 57,00 |
| 01.06.2026 | 16,41 | 16,58 | 16,40 | 16,40 | -2,38% | 538,00 |
| 29.05.2026 | 16,22 | 16,80 | 16,22 | 16,80 | 3,83% | 330,00 |
| 28.05.2026 | 16,46 | 16,46 | 16,18 | 16,18 | -1,28% | 410,00 |
| 27.05.2026 | 16,49 | 16,49 | 16,39 | 16,39 | -1,56% | 25,00 |
| 26.05.2026 | 16,65 | 16,65 | 16,65 | 16,65 | -2,86% | - |
| 25.05.2026 | 17,14 | 17,14 | 17,14 | 17,14 | 4,32% | 10,00 |
| 22.05.2026 | 16,43 | 16,43 | 16,43 | 16,43 | -4,75% | - |
| 21.05.2026 | 16,85 | 17,25 | 16,85 | 17,25 | 5,31% | 60,00 |
| 20.05.2026 | 16,92 | 17,32 | 16,38 | 16,38 | -9,00% | 600,00 |
| 19.05.2026 | 18,11 | 18,11 | 18,00 | 18,00 | -0,44% | 450,00 |
| 18.05.2026 | 18,27 | 18,27 | 18,08 | 18,08 | -1,95% | 179,00 |
| 15.05.2026 | 18,44 | 18,44 | 18,44 | 18,44 | -3,86% | - |
| 14.05.2026 | 18,77 | 19,18 | 18,77 | 19,18 | 2,79% | 127,00 |
| 13.05.2026 | 18,06 | 18,66 | 18,06 | 18,66 | 2,81% | 83,00 |
| 12.05.2026 | 18,19 | 18,19 | 18,15 | 18,15 | -0,66% | 150,00 |
| 11.05.2026 | 17,30 | 18,77 | 17,30 | 18,27 | 5,00% | 541,00 |
| 08.05.2026 | 16,81 | 17,40 | 16,81 | 17,40 | 5,65% | 150,00 |
| 07.05.2026 | 16,57 | 16,57 | 15,91 | 16,47 | -8,25% | 460,00 |
| 06.05.2026 | 18,51 | 18,51 | 17,83 | 17,95 | -2,39% | 126,00 |
| 05.05.2026 | 18,13 | 18,39 | 18,13 | 18,39 | 1,71% | 1.090,00 |
| 04.05.2026 | 18,08 | 18,08 | 18,08 | 18,08 | 2,20% | 100,00 |
| 30.04.2026 | 17,63 | 17,69 | 17,63 | 17,69 | -1,28% | 150,00 |
| 29.04.2026 | 17,92 | 17,92 | 17,92 | 17,92 | -1,97% | - |
| 28.04.2026 | 18,23 | 18,28 | 18,23 | 18,28 | 2,01% | 120,00 |
| 27.04.2026 | 17,92 | 17,92 | 17,92 | 17,92 | 0,84% | - |
| 24.04.2026 | 18,17 | 18,33 | 17,77 | 17,77 | -1,82% | 423,00 |
| 23.04.2026 | 18,38 | 18,38 | 18,07 | 18,10 | -2,69% | 1.263,00 |
| 22.04.2026 | 18,02 | 18,80 | 18,02 | 18,60 | 1,81% | 863,00 |
| 21.04.2026 | 18,27 | 18,27 | 18,27 | 18,27 | -0,65% | - |
| 20.04.2026 | 17,77 | 18,50 | 17,77 | 18,39 | 3,20% | 257,00 |
| 17.04.2026 | 17,82 | 17,82 | 17,82 | 17,82 | -2,36% | - |
| 16.04.2026 | 17,29 | 18,25 | 17,29 | 18,25 | 4,29% | 168,00 |
| 15.04.2026 | 17,47 | 17,50 | 17,47 | 17,50 | -1,24% | 585,00 |
| 14.04.2026 | 17,97 | 17,97 | 17,72 | 17,72 | -1,61% | 1.220,00 |
| 13.04.2026 | 18,90 | 18,90 | 18,01 | 18,01 | -2,86% | 1.123,00 |
| 10.04.2026 | 17,82 | 18,75 | 17,82 | 18,54 | 3,92% | 1.346,00 |
| 09.04.2026 | 17,48 | 18,00 | 17,48 | 17,84 | 0,96% | 976,00 |
| 08.04.2026 | 18,36 | 18,36 | 17,67 | 17,67 | -4,90% | 620,00 |
| 07.04.2026 | 17,99 | 18,58 | 17,99 | 18,58 | 4,79% | 2.040,00 |
| 02.04.2026 | 17,60 | 18,37 | 17,60 | 17,73 | -1,17% | 446,00 |
| 01.04.2026 | 18,72 | 18,72 | 17,94 | 17,94 | -2,97% | 1.210,00 |
| 31.03.2026 | 18,22 | 19,07 | 18,22 | 18,49 | 2,21% | 1.370,00 |
| 30.03.2026 | 17,30 | 18,16 | 17,30 | 18,09 | 3,73% | 1.590,00 |
| 27.03.2026 | 16,23 | 17,53 | 16,23 | 17,44 | 2,41% | 1.620,00 |
| 26.03.2026 | 15,87 | 17,03 | 15,87 | 17,03 | 4,22% | 4.180,00 |
| 25.03.2026 | 14,71 | 16,47 | 14,57 | 16,34 | 16,05% | 6.459,00 |
| 24.03.2026 | 12,57 | 14,08 | 12,57 | 14,08 | 9,91% | 5.007,00 |
| 23.03.2026 | 11,47 | 12,81 | 11,12 | 12,81 | 9,77% | 1.248,00 |
| 20.03.2026 | 11,94 | 12,29 | 11,56 | 11,67 | -4,42% | 2.753,00 |
| 19.03.2026 | 12,52 | 12,92 | 11,98 | 12,21 | -5,50% | 4.920,00 |
| 18.03.2026 | 13,82 | 13,82 | 12,92 | 12,92 | -4,01% | 1.541,00 |
| 17.03.2026 | 13,47 | 13,47 | 13,46 | 13,46 | -1,54% | 300,00 |
| 16.03.2026 | 13,38 | 13,88 | 13,38 | 13,67 | -0,65% | 955,00 |
| 13.03.2026 | 13,59 | 13,77 | 13,59 | 13,76 | -0,79% | 75,00 |
| 12.03.2026 | 13,50 | 14,06 | 13,50 | 13,87 | 1,69% | 1.036,00 |
| 11.03.2026 | 13,73 | 13,73 | 13,64 | 13,64 | -0,73% | 432,00 |
| 10.03.2026 | 14,03 | 14,03 | 13,54 | 13,74 | 0,88% | 3.138,00 |
| 09.03.2026 | 13,32 | 13,74 | 13,21 | 13,62 | 0,07% | 3.636,00 |
| 06.03.2026 | 15,53 | 15,53 | 13,11 | 13,61 | -14,02% | 8.210,00 |
| 05.03.2026 | 16,85 | 16,85 | 15,60 | 15,83 | -7,86% | 365,00 |
| 04.03.2026 | 16,61 | 17,22 | 16,61 | 17,18 | 1,66% | 780,00 |
| 03.03.2026 | 17,82 | 17,82 | 16,74 | 16,90 | -6,84% | 2.515,00 |
| 02.03.2026 | 18,07 | 18,14 | 18,07 | 18,14 | -3,97% | 369,00 |
| 27.02.2026 | 18,97 | 19,22 | 18,89 | 18,89 | -5,55% | 305,00 |
| 26.02.2026 | 19,28 | 20,00 | 19,05 | 20,00 | 3,63% | 790,00 |
| 25.02.2026 | 19,24 | 19,33 | 19,24 | 19,30 | -0,92% | 422,00 |
| 24.02.2026 | 19,10 | 19,48 | 19,10 | 19,48 | 3,34% | 1,00 |
| 23.02.2026 | 19,28 | 19,28 | 18,85 | 18,85 | -3,68% | 27,00 |
| 20.02.2026 | 19,57 | 19,57 | 19,57 | 19,57 | -0,10% | - |
| 19.02.2026 | 19,75 | 19,75 | 19,59 | 19,59 | 0,00% | 110,00 |
| 18.02.2026 | 20,30 | 20,30 | 19,59 | 19,59 | -4,16% | 400,00 |
| 17.02.2026 | 20,06 | 20,44 | 20,06 | 20,44 | -3,13% | 2.030,00 |
| 16.02.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 1,15% | - |
| 13.02.2026 | 20,94 | 20,94 | 20,86 | 20,86 | -0,86% | 100,00 |
| 12.02.2026 | 21,28 | 21,90 | 21,04 | 21,04 | -1,77% | 1.395,00 |
| 11.02.2026 | 21,54 | 21,62 | 21,42 | 21,42 | -0,28% | 856,00 |
| 10.02.2026 | 19,72 | 21,48 | 19,72 | 21,48 | 11,70% | 721,00 |
| 09.02.2026 | 19,23 | 19,23 | 19,23 | 19,23 | -0,41% | - |