14,455€
3,03%
Echtzeit-Aktienkurs Lanxess AG
Bid:
Ask:
Aktienkurse zur Lanxess AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 13,91 | 14,62 | 13,91 | 14,62 | 4,21% | 4.110,00 |
| 27.08.2026 | 14,03 | 14,03 | 14,03 | 14,03 | 0,29% | 50,00 |
| 26.08.2026 | 13,94 | 14,20 | 13,94 | 13,99 | -1,27% | 134,00 |
| 25.08.2026 | 14,01 | 14,17 | 13,90 | 14,17 | -0,07% | 190,00 |
| 24.08.2026 | 13,98 | 14,18 | 13,84 | 14,18 | 1,58% | 1.255,00 |
| 21.08.2026 | 13,87 | 14,01 | 13,87 | 13,96 | 0,50% | 4.544,00 |
| 20.08.2026 | 14,27 | 14,27 | 13,89 | 13,89 | -3,34% | 1.435,00 |
| 19.08.2026 | 14,37 | 14,37 | 14,37 | 14,37 | 0,98% | - |
| 18.08.2026 | 14,49 | 14,49 | 14,20 | 14,23 | -4,94% | 2.050,00 |
| 17.08.2026 | 14,97 | 14,97 | 14,97 | 14,97 | 1,01% | 162,00 |
| 14.08.2026 | 14,82 | 15,14 | 14,80 | 14,82 | 1,09% | 1.129,00 |
| 13.08.2026 | 15,33 | 15,33 | 14,66 | 14,66 | -9,45% | 1.308,00 |
| 12.08.2026 | 16,19 | 16,19 | 16,19 | 16,19 | -0,12% | - |
| 11.08.2026 | 16,49 | 16,49 | 16,21 | 16,21 | 0,00% | 302,00 |
| 10.08.2026 | 16,21 | 16,21 | 16,21 | 16,21 | -0,25% | 222,00 |
| 07.08.2026 | 17,00 | 17,00 | 16,12 | 16,25 | -5,52% | 772,00 |
| 06.08.2026 | 16,57 | 17,20 | 16,57 | 17,20 | 4,50% | 100,00 |
| 05.08.2026 | 16,46 | 16,46 | 16,46 | 16,46 | -3,23% | - |
| 04.08.2026 | 17,01 | 17,01 | 17,01 | 17,01 | -1,56% | - |
| 03.08.2026 | 16,46 | 17,28 | 16,46 | 17,28 | 5,11% | 1.689,00 |
| 31.07.2026 | 16,51 | 16,51 | 16,44 | 16,44 | -2,14% | 50,00 |
| 30.07.2026 | 15,64 | 16,80 | 15,64 | 16,80 | 6,13% | 75,00 |
| 29.07.2026 | 15,37 | 15,83 | 15,37 | 15,83 | 3,46% | 106,00 |
| 28.07.2026 | 15,22 | 15,30 | 15,22 | 15,30 | 0,53% | 5,00 |
| 27.07.2026 | 15,28 | 15,30 | 15,22 | 15,22 | 0,46% | 46,00 |
| 24.07.2026 | 14,97 | 15,15 | 14,97 | 15,15 | 1,81% | 8,00 |
| 23.07.2026 | 15,12 | 15,63 | 14,88 | 14,88 | -1,91% | 1.501,00 |
| 22.07.2026 | 15,10 | 15,35 | 15,10 | 15,17 | 2,71% | 604,00 |
| 21.07.2026 | 14,64 | 14,81 | 14,64 | 14,77 | -0,54% | 232,00 |
| 20.07.2026 | 15,15 | 15,26 | 14,73 | 14,85 | -2,43% | 211,00 |
| 17.07.2026 | 15,22 | 15,22 | 15,22 | 15,22 | -0,85% | - |
| 16.07.2026 | 15,35 | 15,35 | 15,35 | 15,35 | -1,67% | - |
| 15.07.2026 | 15,70 | 15,70 | 15,61 | 15,61 | -4,41% | 601,00 |
| 14.07.2026 | 15,56 | 16,33 | 15,56 | 16,33 | 5,83% | 70,00 |
| 13.07.2026 | 14,79 | 15,43 | 14,79 | 15,43 | 2,73% | 300,00 |
| 10.07.2026 | 14,81 | 15,02 | 14,81 | 15,02 | 2,39% | 250,00 |
| 09.07.2026 | 14,82 | 14,82 | 14,67 | 14,67 | -0,41% | 200,00 |
| 08.07.2026 | 14,80 | 14,80 | 14,73 | 14,73 | -3,60% | 515,00 |
| 07.07.2026 | 15,28 | 15,28 | 15,28 | 15,28 | -0,26% | - |
| 06.07.2026 | 15,54 | 15,54 | 15,25 | 15,32 | 1,46% | 312,00 |
| 03.07.2026 | 15,09 | 15,13 | 15,07 | 15,10 | 1,89% | 702,00 |
| 02.07.2026 | 14,52 | 14,86 | 14,52 | 14,82 | 0,82% | 794,00 |
| 01.07.2026 | 14,98 | 14,98 | 14,53 | 14,70 | -3,42% | 2.204,00 |
| 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 |