LANXESS AG
[WKN: 547040 | ISIN: DE0005470405]
Aktienkurse
25,360€ 1,77%
Echtzeit-Aktienkurs LANXESS AG
Bid: Ask:

Aktienkurse zur LANXESS AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.08.2025 25,06 25,66 24,87 25,42 1,68% 7.700,00
21.08.2025 25,05 25,36 24,94 25,00 -0,28% 16.043,00
20.08.2025 25,03 25,30 24,58 25,07 -0,04% 17.160,00
19.08.2025 24,40 25,38 24,34 25,08 2,91% 33.628,00
18.08.2025 24,96 24,96 24,22 24,37 -2,21% 3.600,00
15.08.2025 24,06 25,26 23,77 24,92 4,27% 22.500,00
14.08.2025 23,68 24,04 23,24 23,90 -2,45% 13.714,00
13.08.2025 24,48 24,62 24,04 24,50 0,16% 109,00
12.08.2025 24,78 24,82 23,96 24,46 -3,55% 4.050,00
11.08.2025 25,36 25,36 25,36 25,36 -1,25% -
08.08.2025 25,24 25,72 25,20 25,68 1,99% 1.920,00
07.08.2025 24,04 25,66 23,86 25,18 5,53% 2.170,00
06.08.2025 24,12 24,36 23,84 23,86 -0,83% 20,00
05.08.2025 23,52 24,30 23,52 24,06 1,69% 5.085,00
04.08.2025 23,60 23,72 23,26 23,66 0,77% 901,00
01.08.2025 24,06 24,06 23,48 23,48 -2,33% 3.569,00
31.07.2025 24,96 24,96 24,04 24,04 -2,67% 3.160,00
30.07.2025 25,16 25,30 24,68 24,70 -1,67% 990,00
29.07.2025 25,44 25,64 25,06 25,12 -1,34% 2.540,00
28.07.2025 26,48 26,66 25,38 25,46 -1,93% 2.184,00
25.07.2025 25,84 26,08 25,48 25,96 0,39% 1.435,00
24.07.2025 26,56 26,60 25,84 25,86 -0,23% 495,00
23.07.2025 25,66 26,56 25,66 25,92 1,81% 11.686,00
22.07.2025 25,58 25,62 25,18 25,46 -0,93% 33,00
21.07.2025 25,66 26,22 25,50 25,70 0,86% 620,00
18.07.2025 25,44 25,82 25,34 25,48 0,39% 2.511,00
17.07.2025 24,84 25,68 24,84 25,38 2,01% 500,00
16.07.2025 25,80 25,80 24,32 24,88 -4,23% 10.540,00
15.07.2025 26,40 26,40 25,88 25,98 0,46% 5.950,00
14.07.2025 26,10 26,54 25,66 25,86 -2,71% 3.671,00
11.07.2025 27,24 27,24 26,32 26,58 -2,28% 6.789,00
10.07.2025 26,76 27,30 26,64 27,20 1,72% 3.804,00
09.07.2025 26,16 27,12 25,86 26,74 2,30% 5.582,00
08.07.2025 25,16 26,28 24,96 26,14 5,06% 6.121,00
07.07.2025 24,88 24,88 24,88 24,88 0,89% -
04.07.2025 25,10 25,10 24,42 24,66 -1,75% 5.518,00
03.07.2025 25,72 26,24 25,08 25,10 -2,03% 3.372,00
02.07.2025 25,26 26,08 25,24 25,62 2,15% 7.621,00
01.07.2025 25,20 25,22 24,62 25,08 -0,63% 4.020,00
30.06.2025 26,06 26,08 25,16 25,24 -2,62% 3.610,00
27.06.2025 25,40 26,10 25,38 25,92 2,21% 9.210,00
26.06.2025 24,94 25,36 24,92 25,36 2,34% 400,00
25.06.2025 25,26 25,52 24,76 24,78 -1,82% 3.820,00
24.06.2025 24,64 25,36 24,58 25,24 4,38% 1.696,00
23.06.2025 24,06 24,36 23,98 24,18 0,17% 3.153,00
20.06.2025 24,54 24,54 24,12 24,14 -0,82% 2.180,00
19.06.2025 25,22 25,22 24,26 24,34 -4,25% 3.167,00
18.06.2025 25,60 25,82 25,24 25,42 -0,63% 213,00
17.06.2025 25,40 26,06 25,18 25,58 0,55% 1.984,00
16.06.2025 25,46 25,76 25,26 25,44 -0,08% 4.382,00
13.06.2025 25,92 25,94 25,44 25,46 -3,63% 1.870,00
12.06.2025 26,68 26,74 26,22 26,42 -0,83% 791,00
11.06.2025 27,38 27,58 26,64 26,64 -3,27% 920,00
10.06.2025 26,54 27,66 26,54 27,54 3,85% 233,00
09.06.2025 25,72 26,58 25,70 26,52 3,03% 266,00
06.06.2025 25,80 25,90 25,70 25,74 -0,39% 166,00
05.06.2025 26,28 26,44 25,50 25,84 -2,42% 3.683,00
04.06.2025 26,52 27,18 26,34 26,48 0,53% 543,00
03.06.2025 27,06 27,12 26,00 26,34 -3,02% 3.361,00
02.06.2025 27,02 27,16 26,54 27,16 -0,29% 1.638,00
30.05.2025 27,18 27,80 27,02 27,24 0,52% 340,00
29.05.2025 27,40 27,80 27,02 27,10 -0,15% 1.018,00
28.05.2025 26,86 27,44 26,72 27,14 1,04% 3.200,00
27.05.2025 26,10 27,18 26,08 26,86 3,07% 2.200,00
26.05.2025 26,12 26,18 25,78 26,06 2,04% 2.600,00
23.05.2025 26,14 26,30 25,14 25,54 -2,59% 400,00
22.05.2025 26,10 26,64 25,96 26,22 -0,08% 1.114,00
21.05.2025 26,84 26,84 26,18 26,24 -2,38% -
20.05.2025 27,24 27,32 26,52 26,88 -1,47% 1.365,00
19.05.2025 27,18 27,68 26,72 27,28 -0,37% 701,00
16.05.2025 29,12 29,12 27,12 27,38 -5,52% 1.034,00
15.05.2025 28,40 29,22 28,40 28,98 -0,07% 1.608,00
14.05.2025 28,26 29,08 27,16 29,00 2,18% 4.471,00
13.05.2025 27,96 28,64 27,96 28,38 1,07% 9.022,00
12.05.2025 27,48 29,42 27,40 28,08 3,08% 7.504,00
09.05.2025 26,82 27,50 26,34 27,24 1,41% 12.565,00
08.05.2025 26,04 27,00 25,18 26,86 3,39% 2.547,00
07.05.2025 25,60 26,50 25,60 25,98 2,28% 1.650,00
06.05.2025 26,16 26,26 25,40 25,40 -2,83% 1.726,00
05.05.2025 26,12 26,50 26,12 26,14 -0,68% 230,00
02.05.2025 26,56 26,68 26,10 26,32 0,38% 2.013,00
30.04.2025 26,56 26,72 25,80 26,22 -1,43% 200,00
29.04.2025 26,68 27,28 26,48 26,60 0,15% 331,00
28.04.2025 25,54 26,76 25,52 26,56 3,75% 1.150,00
25.04.2025 25,48 25,96 25,42 25,60 1,03% 50,00
24.04.2025 24,66 25,36 24,54 25,34 2,59% 250,00
23.04.2025 24,82 25,68 24,66 24,70 1,40% 2.636,00
22.04.2025 23,62 24,40 23,62 24,36 1,92% 1.213,00
17.04.2025 23,82 23,98 23,58 23,90 1,70% 2.200,00
16.04.2025 23,66 23,84 23,10 23,50 -1,76% 1.276,00
15.04.2025 23,86 24,36 23,86 23,92 -0,17% 2.830,00
14.04.2025 23,36 24,02 23,28 23,96 3,72% 4.800,00
11.04.2025 22,38 23,10 21,66 23,10 0,43% 5.678,00
10.04.2025 24,54 25,74 22,22 23,00 -4,56% 5.490,00
09.04.2025 21,58 24,14 21,54 24,10 11,47% 1.776,00
08.04.2025 22,86 23,10 21,44 21,62 -3,74% 3.580,00
07.04.2025 22,04 23,36 20,64 22,46 -1,66% 7.039,00
04.04.2025 25,05 25,17 22,49 22,84 -9,44% 7.961,00
03.04.2025 25,93 26,48 25,02 25,22 -6,38% 9.372,00
02.04.2025 27,58 27,61 26,85 26,94 -2,21% 1.130,00