12,655€
0,92%
Echtzeit-Aktienkurs LANXESS AG
Bid:
Ask:
Aktienkurse zur LANXESS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 12,53 | 12,71 | 12,53 | 12,71 | 1,36% | 1.040,00 |
| 08.10.2026 | 13,06 | 13,06 | 12,54 | 12,54 | -1,80% | 420,00 |
| 07.10.2026 | 12,65 | 12,79 | 12,65 | 12,77 | -0,31% | 50,00 |
| 06.10.2026 | 12,43 | 12,81 | 12,43 | 12,81 | 3,98% | 200,00 |
| 05.10.2026 | 12,01 | 12,32 | 12,01 | 12,32 | 2,67% | 65,00 |
| 02.10.2026 | 12,32 | 12,35 | 12,00 | 12,00 | -3,30% | 500,00 |
| 01.10.2026 | 12,39 | 12,50 | 12,27 | 12,41 | -2,74% | 45,00 |
| 30.09.2026 | 12,49 | 12,76 | 12,49 | 12,76 | 2,00% | 220,00 |
| 29.09.2026 | 12,52 | 12,69 | 12,51 | 12,51 | -0,64% | 499,00 |
| 28.09.2026 | 12,32 | 12,59 | 12,32 | 12,59 | 1,29% | 98,00 |
| 25.09.2026 | 12,47 | 12,67 | 12,43 | 12,43 | -3,49% | 1.065,00 |
| 24.09.2026 | 12,77 | 12,88 | 12,77 | 12,88 | -2,05% | 450,00 |
| 23.09.2026 | 13,19 | 13,19 | 13,15 | 13,15 | -1,28% | 110,00 |
| 22.09.2026 | 13,27 | 13,32 | 13,15 | 13,32 | -1,91% | 2.032,00 |
| 21.09.2026 | 13,52 | 13,58 | 13,52 | 13,58 | 0,15% | 620,00 |
| 18.09.2026 | 13,68 | 13,68 | 13,56 | 13,56 | -1,81% | 9,00 |
| 17.09.2026 | 13,46 | 13,81 | 13,46 | 13,81 | 1,92% | 30,00 |
| 16.09.2026 | 13,52 | 13,55 | 13,52 | 13,55 | 0,89% | 370,00 |
| 15.09.2026 | 13,90 | 13,90 | 13,21 | 13,43 | -5,09% | 969,00 |
| 14.09.2026 | 14,07 | 14,16 | 14,07 | 14,15 | -1,12% | 138,00 |
| 11.09.2026 | 14,89 | 14,95 | 14,31 | 14,31 | -3,64% | 230,00 |
| 10.09.2026 | 15,00 | 15,00 | 14,85 | 14,85 | -0,87% | 250,00 |
| 09.09.2026 | 15,22 | 15,22 | 14,98 | 14,98 | -4,53% | 2.000,00 |
| 08.09.2026 | 15,14 | 15,69 | 15,14 | 15,69 | 2,28% | 2.300,00 |
| 07.09.2026 | 15,37 | 15,37 | 15,26 | 15,34 | -1,60% | 1.057,00 |
| 04.09.2026 | 15,65 | 15,65 | 15,45 | 15,59 | -1,52% | 950,00 |
| 03.09.2026 | 15,48 | 15,84 | 15,48 | 15,83 | 4,63% | 15,00 |
| 02.09.2026 | 14,87 | 15,15 | 14,87 | 15,13 | 1,61% | 2.424,00 |
| 01.09.2026 | 14,87 | 15,19 | 14,87 | 14,89 | -1,19% | 1.520,00 |
| 31.08.2026 | 14,52 | 15,09 | 14,52 | 15,07 | 3,08% | 1.344,00 |
| 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 |