21,300€
0,09%
Echtzeit-Aktienkurs Lanxess AG
Bid:
Ask:
Aktienkurse zur Lanxess AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 20,31 | 21,52 | 20,28 | 21,32 | 4,82% | 20.550,00 |
| 16.10.2025 | 20,28 | 20,76 | 20,18 | 20,34 | 0,89% | 9.100,00 |
| 15.10.2025 | 19,93 | 20,38 | 19,83 | 20,16 | 1,20% | 11.730,00 |
| 14.10.2025 | 20,21 | 20,25 | 19,67 | 19,92 | -2,06% | 11.697,00 |
| 13.10.2025 | 20,10 | 20,47 | 19,98 | 20,34 | 1,85% | 14.972,00 |
| 10.10.2025 | 20,50 | 20,95 | 19,80 | 19,97 | -2,30% | 47.076,00 |
| 09.10.2025 | 20,81 | 21,12 | 20,42 | 20,44 | -1,35% | 10.580,00 |
| 08.10.2025 | 21,22 | 21,22 | 20,68 | 20,72 | -1,80% | 21.410,00 |
| 07.10.2025 | 21,12 | 21,32 | 20,86 | 21,10 | 0,29% | 5.584,00 |
| 06.10.2025 | 21,54 | 21,55 | 20,91 | 21,04 | -2,00% | 18.954,00 |
| 03.10.2025 | 21,40 | 21,58 | 21,07 | 21,47 | 0,51% | 25.494,00 |
| 02.10.2025 | 21,51 | 21,90 | 21,33 | 21,36 | -0,37% | 9.718,00 |
| 01.10.2025 | 21,15 | 21,62 | 20,93 | 21,44 | 0,75% | 12.316,00 |
| 30.09.2025 | 21,55 | 21,69 | 21,05 | 21,28 | -1,39% | 7.848,00 |
| 29.09.2025 | 21,92 | 22,10 | 21,43 | 21,58 | -1,46% | 24.363,00 |
| 26.09.2025 | 22,60 | 22,84 | 21,54 | 21,90 | -3,01% | 10.969,00 |
| 25.09.2025 | 22,60 | 22,72 | 22,27 | 22,58 | 0,18% | 14.615,00 |
| 24.09.2025 | 23,44 | 23,49 | 22,26 | 22,54 | -5,93% | 35.175,00 |
| 23.09.2025 | 22,43 | 24,82 | 22,18 | 23,96 | 7,73% | 21.823,00 |
| 22.09.2025 | 22,67 | 22,70 | 22,04 | 22,24 | -1,85% | 5.399,00 |
| 19.09.2025 | 22,79 | 23,10 | 22,57 | 22,66 | -0,44% | 43.080,00 |
| 18.09.2025 | 23,02 | 23,16 | 22,64 | 22,76 | -0,61% | 7.830,00 |
| 17.09.2025 | 23,20 | 23,26 | 22,52 | 22,90 | -0,78% | 12.864,00 |
| 16.09.2025 | 23,42 | 23,58 | 23,08 | 23,08 | -0,94% | 6.674,00 |
| 15.09.2025 | 23,03 | 23,64 | 23,00 | 23,30 | 1,48% | 4.095,00 |
| 12.09.2025 | 23,13 | 23,50 | 22,92 | 22,96 | -0,35% | 2.410,00 |
| 11.09.2025 | 23,09 | 23,34 | 22,72 | 23,04 | 0,00% | 9.490,00 |
| 10.09.2025 | 23,43 | 23,76 | 22,90 | 23,04 | -1,03% | 14.685,00 |
| 09.09.2025 | 23,46 | 23,64 | 23,08 | 23,28 | -0,64% | - |
| 08.09.2025 | 23,41 | 23,68 | 23,30 | 23,43 | 0,56% | 19.608,00 |
| 05.09.2025 | 23,56 | 23,98 | 23,13 | 23,30 | -0,68% | 26.389,00 |
| 04.09.2025 | 23,70 | 23,94 | 23,38 | 23,46 | -0,68% | 23.658,00 |
| 03.09.2025 | 23,86 | 24,22 | 23,58 | 23,62 | -0,51% | 3.447,00 |
| 02.09.2025 | 24,13 | 24,32 | 23,67 | 23,74 | -2,06% | 11.066,00 |
| 01.09.2025 | 24,43 | 24,55 | 24,18 | 24,24 | -0,33% | 3.350,00 |
| 29.08.2025 | 24,44 | 24,56 | 24,12 | 24,32 | -0,57% | 22.500,00 |
| 28.08.2025 | 24,44 | 25,46 | 24,43 | 24,46 | 0,25% | 13.923,00 |
| 27.08.2025 | 25,09 | 25,18 | 24,36 | 24,40 | -2,71% | 49.413,00 |
| 26.08.2025 | 25,42 | 25,53 | 24,96 | 25,08 | -1,65% | 7.230,00 |
| 25.08.2025 | 25,37 | 25,86 | 25,26 | 25,50 | 0,31% | 15.352,00 |
| 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 |