25,940€
0,54%
Echtzeit-Aktienkurs Lanxess AG
Bid:
Ask:
Aktienkurse zur Lanxess AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 25,99 | 26,01 | 25,90 | 25,93 | 0,12% | - |
| 21.01.2025 | 25,83 | 26,03 | 25,08 | 25,90 | 0,43% | 4.679,00 |
| 20.01.2025 | 24,42 | 26,75 | 23,99 | 25,79 | 5,31% | 9.759,00 |
| 17.01.2025 | 24,00 | 24,70 | 23,99 | 24,49 | 2,23% | 23.995,00 |
| 16.01.2025 | 23,74 | 24,15 | 23,62 | 23,96 | 1,53% | 14.364,00 |
| 15.01.2025 | 22,66 | 24,04 | 22,66 | 23,60 | 4,84% | 23.790,00 |
| 14.01.2025 | 22,79 | 23,10 | 22,50 | 22,51 | -0,22% | 4.181,00 |
| 13.01.2025 | 22,28 | 22,68 | 22,21 | 22,56 | 0,11% | 13.795,00 |
| 10.01.2025 | 23,16 | 23,18 | 22,29 | 22,53 | -2,62% | 7.179,00 |
| 09.01.2025 | 23,57 | 23,58 | 22,98 | 23,14 | -1,68% | 17.927,00 |
| 08.01.2025 | 24,07 | 24,25 | 23,27 | 23,53 | -2,04% | 14.726,00 |
| 07.01.2025 | 24,16 | 25,10 | 23,99 | 24,02 | -0,81% | 3.376,00 |
| 06.01.2025 | 23,50 | 24,81 | 23,36 | 24,22 | 3,90% | 2.760,00 |
| 03.01.2025 | 23,69 | 23,69 | 23,24 | 23,31 | -0,98% | 9.880,00 |
| 02.01.2025 | 23,62 | 23,98 | 23,20 | 23,54 | 0,19% | 4.793,00 |
| 30.12.2024 | 23,38 | 23,59 | 23,34 | 23,49 | 0,11% | 1.262,00 |
| 27.12.2024 | 23,38 | 23,66 | 23,23 | 23,47 | 0,51% | 15.930,00 |
| 23.12.2024 | 23,37 | 23,49 | 22,94 | 23,35 | -0,15% | 3.204,00 |
| 20.12.2024 | 23,07 | 23,48 | 22,88 | 23,38 | -0,17% | 3.535,00 |
| 19.12.2024 | 23,41 | 23,79 | 23,23 | 23,42 | -0,30% | 4.438,00 |
| 18.12.2024 | 23,83 | 24,21 | 23,26 | 23,49 | -1,98% | 8.292,00 |
| 17.12.2024 | 24,15 | 24,47 | 23,91 | 23,97 | -1,15% | 29.585,00 |
| 16.12.2024 | 25,54 | 25,57 | 24,01 | 24,25 | -5,00% | 31.335,00 |
| 13.12.2024 | 26,23 | 26,44 | 25,48 | 25,52 | -3,08% | 4.691,00 |
| 12.12.2024 | 26,29 | 26,54 | 26,13 | 26,33 | 0,11% | - |
| 11.12.2024 | 26,38 | 26,65 | 26,03 | 26,30 | 0,02% | 12.130,00 |
| 10.12.2024 | 26,29 | 26,66 | 26,05 | 26,30 | 0,23% | 8.323,00 |
| 09.12.2024 | 25,93 | 26,77 | 25,80 | 26,24 | 1,63% | 6.599,00 |
| 06.12.2024 | 25,25 | 25,94 | 25,14 | 25,82 | 2,44% | 12.613,00 |
| 05.12.2024 | 25,74 | 25,78 | 25,18 | 25,20 | -2,23% | 8.079,00 |
| 04.12.2024 | 26,34 | 26,55 | 25,56 | 25,78 | -2,31% | 20.620,00 |
| 03.12.2024 | 25,69 | 26,56 | 25,64 | 26,39 | 2,47% | 13.321,00 |
| 02.12.2024 | 23,61 | 26,23 | 23,55 | 25,75 | 8,65% | 12.422,00 |
| 29.11.2024 | 23,80 | 23,90 | 23,38 | 23,70 | 0,23% | 8.995,00 |
| 28.11.2024 | 23,95 | 24,16 | 23,56 | 23,65 | -1,05% | 15.093,00 |
| 27.11.2024 | 23,15 | 23,92 | 23,13 | 23,90 | 2,97% | 7.297,00 |
| 26.11.2024 | 23,36 | 23,72 | 23,09 | 23,21 | -1,51% | 12.950,00 |
| 25.11.2024 | 23,43 | 23,70 | 23,19 | 23,56 | 1,29% | 6.985,00 |
| 22.11.2024 | 23,51 | 23,65 | 22,83 | 23,26 | -0,83% | 7.198,00 |
| 21.11.2024 | 23,48 | 23,55 | 22,97 | 23,46 | 0,13% | 13.442,00 |
| 20.11.2024 | 23,71 | 23,76 | 23,11 | 23,43 | -0,55% | 16.397,00 |
| 19.11.2024 | 23,81 | 23,90 | 23,02 | 23,56 | -0,63% | 13.507,00 |
| 18.11.2024 | 23,90 | 24,33 | 23,62 | 23,71 | -0,46% | 4.944,00 |
| 15.11.2024 | 22,88 | 24,00 | 22,73 | 23,82 | 3,70% | 11.337,00 |
| 14.11.2024 | 22,58 | 23,04 | 22,43 | 22,97 | 1,53% | 4.390,00 |
| 13.11.2024 | 22,63 | 23,21 | 22,54 | 22,62 | -0,51% | 24.244,00 |
| 12.11.2024 | 23,56 | 23,58 | 22,62 | 22,74 | -4,37% | 14.472,00 |
| 11.11.2024 | 23,56 | 23,92 | 23,41 | 23,78 | 1,49% | 15.550,00 |
| 08.11.2024 | 24,26 | 24,41 | 23,09 | 23,43 | -3,54% | 11.970,00 |
| 07.11.2024 | 26,27 | 26,99 | 23,73 | 24,29 | -6,16% | 23.832,00 |
| 06.11.2024 | 25,97 | 26,87 | 25,42 | 25,88 | -0,56% | 4.893,00 |
| 05.11.2024 | 26,57 | 26,59 | 25,86 | 26,03 | -1,63% | 10.504,00 |
| 04.11.2024 | 26,62 | 26,81 | 26,35 | 26,46 | -0,17% | 13.622,00 |
| 01.11.2024 | 26,46 | 26,85 | 26,39 | 26,50 | 0,26% | 8.087,00 |
| 31.10.2024 | 26,94 | 27,23 | 26,37 | 26,43 | -2,17% | 5.840,00 |
| 30.10.2024 | 27,44 | 27,70 | 26,98 | 27,02 | -1,98% | 3.135,00 |
| 29.10.2024 | 28,63 | 28,63 | 27,42 | 27,56 | -3,20% | 9.904,00 |
| 28.10.2024 | 28,38 | 28,52 | 28,13 | 28,47 | 1,14% | 47,00 |
| 25.10.2024 | 28,25 | 28,41 | 28,03 | 28,15 | -0,27% | 12.210,00 |
| 24.10.2024 | 28,34 | 28,95 | 28,23 | 28,23 | -0,44% | 28.655,00 |
| 23.10.2024 | 28,61 | 28,64 | 28,15 | 28,35 | -0,74% | 15.600,00 |
| 22.10.2024 | 28,77 | 28,78 | 28,40 | 28,56 | -0,42% | 15.927,00 |
| 21.10.2024 | 29,34 | 29,57 | 28,53 | 28,68 | -2,86% | 14.195,00 |
| 18.10.2024 | 29,11 | 29,74 | 28,92 | 29,53 | 1,64% | 9.015,00 |
| 17.10.2024 | 29,07 | 29,41 | 28,63 | 29,05 | -0,43% | 11.452,00 |
| 16.10.2024 | 28,75 | 29,30 | 28,45 | 29,18 | 1,46% | 17.840,00 |
| 15.10.2024 | 28,50 | 28,84 | 27,92 | 28,76 | 0,81% | 18.165,00 |
| 14.10.2024 | 28,41 | 28,67 | 27,96 | 28,53 | 1,01% | 12.985,00 |
| 11.10.2024 | 27,85 | 28,49 | 27,66 | 28,24 | -1,89% | 12.057,00 |
| 10.10.2024 | 29,16 | 29,38 | 28,66 | 28,79 | -1,56% | 11.400,00 |
| 09.10.2024 | 28,48 | 29,35 | 28,33 | 29,24 | 2,70% | 34.050,00 |
| 08.10.2024 | 28,68 | 28,80 | 28,05 | 28,47 | -1,21% | 12.406,00 |
| 07.10.2024 | 29,24 | 29,24 | 28,51 | 28,82 | -1,23% | 7.980,00 |
| 04.10.2024 | 28,55 | 29,25 | 28,37 | 29,18 | 2,58% | 17.446,00 |
| 03.10.2024 | 29,01 | 29,96 | 28,23 | 28,45 | -2,28% | 19.675,00 |
| 02.10.2024 | 28,03 | 29,24 | 27,93 | 29,11 | 4,02% | 8.632,00 |
| 01.10.2024 | 28,39 | 28,75 | 27,84 | 27,99 | -0,94% | 6.114,00 |
| 30.09.2024 | 28,98 | 29,31 | 28,17 | 28,25 | -2,03% | 23.065,00 |
| 27.09.2024 | 27,78 | 29,69 | 27,74 | 28,84 | 3,87% | 50.089,00 |
| 26.09.2024 | 27,14 | 27,80 | 26,87 | 27,76 | 3,35% | 15.041,00 |
| 25.09.2024 | 26,88 | 27,18 | 26,68 | 26,86 | -0,28% | 20.903,00 |
| 24.09.2024 | 26,74 | 27,31 | 26,70 | 26,94 | 1,09% | 16.844,00 |
| 23.09.2024 | 26,90 | 27,21 | 26,51 | 26,65 | -0,49% | 5.298,00 |
| 20.09.2024 | 26,96 | 27,33 | 26,70 | 26,78 | -0,34% | 4.540,00 |
| 19.09.2024 | 26,57 | 27,36 | 26,47 | 26,87 | 1,82% | 23.448,00 |
| 18.09.2024 | 25,76 | 26,56 | 25,75 | 26,39 | 2,51% | 35.710,00 |
| 17.09.2024 | 25,25 | 26,17 | 25,16 | 25,74 | 2,20% | 9.214,00 |
| 16.09.2024 | 25,37 | 25,42 | 24,91 | 25,19 | -0,67% | 12.416,00 |
| 13.09.2024 | 24,70 | 25,54 | 24,65 | 25,36 | 2,84% | 4.230,00 |
| 12.09.2024 | 24,77 | 25,05 | 24,28 | 24,66 | -0,32% | 16.268,00 |
| 11.09.2024 | 24,22 | 24,86 | 24,21 | 24,74 | 1,77% | 2.827,00 |
| 10.09.2024 | 24,43 | 24,63 | 24,06 | 24,31 | -0,55% | 5.796,00 |
| 09.09.2024 | 24,40 | 24,62 | 24,22 | 24,44 | 0,93% | 13.622,00 |
| 06.09.2024 | 25,16 | 25,17 | 24,12 | 24,22 | -3,78% | 8.480,00 |
| 05.09.2024 | 25,50 | 25,77 | 24,81 | 25,17 | 3,77% | 12.692,00 |
| 04.09.2024 | 24,08 | 24,60 | 23,82 | 24,25 | -0,02% | 9.450,00 |
| 03.09.2024 | 25,14 | 25,21 | 23,98 | 24,26 | -3,64% | 2.768,00 |
| 02.09.2024 | 25,43 | 25,53 | 25,02 | 25,17 | -1,16% | 7.659,00 |
| 30.08.2024 | 25,52 | 25,72 | 25,33 | 25,47 | 0,49% | 3.390,00 |
| 29.08.2024 | 25,20 | 25,57 | 25,14 | 25,34 | 0,62% | 7.510,00 |