22,840€
-9,44%
Echtzeit-Aktienkurs Lanxess AG
Bid:
Ask:
Aktienkurse zur Lanxess AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 25,15 | 25,22 | 22,45 | 22,83 | -9,13% | 18.003,00 |
| 03.04.2025 | 26,21 | 26,53 | 25,08 | 25,13 | -7,13% | 21.159,00 |
| 02.04.2025 | 27,68 | 27,70 | 26,86 | 27,06 | -2,36% | 14.340,00 |
| 01.04.2025 | 27,96 | 28,28 | 27,55 | 27,71 | -1,02% | 5.110,00 |
| 31.03.2025 | 28,64 | 28,74 | 27,57 | 28,00 | -3,38% | 3.250,00 |
| 28.03.2025 | 29,40 | 29,97 | 28,80 | 28,98 | -1,88% | 16.770,00 |
| 27.03.2025 | 29,97 | 30,29 | 29,18 | 29,53 | -1,96% | 5.051,00 |
| 26.03.2025 | 30,16 | 30,54 | 29,40 | 30,12 | -0,28% | 5.665,00 |
| 25.03.2025 | 29,97 | 30,48 | 29,87 | 30,21 | 0,47% | 23.134,00 |
| 24.03.2025 | 29,91 | 30,86 | 29,66 | 30,07 | 1,09% | 7.853,00 |
| 21.03.2025 | 29,01 | 29,94 | 28,11 | 29,74 | 2,41% | 44.544,00 |
| 20.03.2025 | 30,37 | 30,37 | 27,92 | 29,04 | -6,17% | 14.797,00 |
| 19.03.2025 | 31,47 | 31,76 | 30,84 | 30,95 | -1,89% | 1.623,00 |
| 18.03.2025 | 31,53 | 32,11 | 31,31 | 31,55 | -0,14% | 8.125,00 |
| 17.03.2025 | 31,80 | 32,16 | 31,36 | 31,59 | -1,45% | 4.408,00 |
| 14.03.2025 | 30,92 | 32,46 | 30,53 | 32,06 | 4,21% | 5.153,00 |
| 13.03.2025 | 30,89 | 31,13 | 30,06 | 30,76 | -0,97% | 1.161,00 |
| 12.03.2025 | 31,21 | 31,93 | 30,81 | 31,06 | -0,69% | 8.506,00 |
| 11.03.2025 | 31,67 | 32,66 | 30,87 | 31,28 | -0,45% | 11.250,00 |
| 10.03.2025 | 32,14 | 32,92 | 31,24 | 31,42 | -2,85% | 13.354,00 |
| 07.03.2025 | 32,25 | 32,88 | 31,79 | 32,34 | -0,15% | 1.583,00 |
| 06.03.2025 | 31,85 | 33,90 | 31,80 | 32,39 | 2,61% | 7.705,00 |
| 05.03.2025 | 28,40 | 32,46 | 28,36 | 31,56 | 11,64% | 22.167,00 |
| 04.03.2025 | 28,97 | 28,99 | 27,56 | 28,27 | -1,57% | 13.680,00 |
| 03.03.2025 | 28,80 | 29,84 | 28,35 | 28,72 | 0,30% | 17.476,00 |
| 28.02.2025 | 28,35 | 29,00 | 28,06 | 28,64 | -1,31% | 7.508,00 |
| 27.02.2025 | 30,20 | 30,20 | 28,98 | 29,02 | -3,72% | 8.363,00 |
| 26.02.2025 | 29,45 | 30,56 | 29,19 | 30,14 | 2,66% | 10.914,00 |
| 25.02.2025 | 29,54 | 29,76 | 29,06 | 29,36 | -0,41% | 5.710,00 |
| 24.02.2025 | 28,99 | 29,84 | 28,91 | 29,48 | 3,22% | 9.594,00 |
| 21.02.2025 | 28,63 | 29,18 | 28,28 | 28,56 | 0,21% | 4.053,00 |
| 20.02.2025 | 28,56 | 29,14 | 27,90 | 28,50 | -0,49% | 15.222,00 |
| 19.02.2025 | 30,23 | 30,42 | 28,28 | 28,64 | -5,40% | 8.726,00 |
| 18.02.2025 | 30,04 | 30,69 | 29,75 | 30,27 | 0,56% | 7.261,00 |
| 17.02.2025 | 30,10 | 30,55 | 29,60 | 30,10 | 0,18% | 16.418,00 |
| 14.02.2025 | 29,70 | 30,47 | 29,38 | 30,05 | 1,21% | 17.610,00 |
| 13.02.2025 | 29,35 | 30,84 | 29,17 | 29,69 | 1,84% | 37.341,00 |
| 12.02.2025 | 28,14 | 29,37 | 27,60 | 29,15 | 3,26% | 29.249,00 |
| 11.02.2025 | 27,50 | 28,24 | 27,32 | 28,23 | 2,47% | 18.745,00 |
| 10.02.2025 | 27,54 | 28,33 | 27,32 | 27,55 | 0,31% | 3.000,00 |
| 07.02.2025 | 27,77 | 29,01 | 27,36 | 27,47 | -0,74% | 38.980,00 |
| 06.02.2025 | 26,12 | 27,83 | 26,08 | 27,67 | 6,34% | 13.578,00 |
| 05.02.2025 | 26,21 | 26,47 | 25,24 | 26,02 | -1,01% | 13.592,00 |
| 04.02.2025 | 25,99 | 26,53 | 25,64 | 26,29 | 1,47% | 23.868,00 |
| 03.02.2025 | 25,45 | 26,03 | 24,99 | 25,91 | -0,46% | 8.556,00 |
| 31.01.2025 | 26,40 | 26,74 | 25,95 | 26,03 | -1,44% | 10.487,00 |
| 30.01.2025 | 25,52 | 26,64 | 25,44 | 26,41 | 3,06% | 9.614,00 |
| 29.01.2025 | 25,54 | 25,84 | 25,11 | 25,62 | 0,45% | 6.050,00 |
| 28.01.2025 | 25,54 | 25,70 | 25,13 | 25,51 | 0,35% | 7.800,00 |
| 27.01.2025 | 25,18 | 25,63 | 24,90 | 25,42 | -0,55% | 37.070,00 |
| 24.01.2025 | 25,29 | 26,19 | 25,06 | 25,56 | 1,67% | 15.636,00 |
| 23.01.2025 | 25,06 | 25,54 | 25,00 | 25,14 | 0,50% | 8.291,00 |
| 22.01.2025 | 25,99 | 26,01 | 24,59 | 25,01 | -3,44% | 7.598,00 |
| 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 |