23,480€
-2,33%
Echtzeit-Aktienkurs Lanxess AG
Bid:
Ask:
Aktienkurse zur Lanxess AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 24,09 | 24,17 | 23,44 | 23,52 | -2,65% | 19.366,00 |
| 31.07.2025 | 24,81 | 24,94 | 24,12 | 24,16 | -2,38% | 14.860,00 |
| 30.07.2025 | 25,23 | 25,35 | 24,65 | 24,75 | -1,94% | 25.000,00 |
| 29.07.2025 | 25,60 | 25,68 | 25,02 | 25,24 | -1,10% | 11.350,00 |
| 28.07.2025 | 26,40 | 26,78 | 25,49 | 25,52 | -2,15% | 3.889,00 |
| 25.07.2025 | 25,92 | 26,09 | 25,41 | 26,08 | 0,50% | 6.180,00 |
| 24.07.2025 | 26,66 | 26,68 | 25,83 | 25,95 | -0,54% | 6.870,00 |
| 23.07.2025 | 25,76 | 26,69 | 25,74 | 26,09 | 2,11% | 38.291,00 |
| 22.07.2025 | 25,65 | 25,68 | 25,14 | 25,55 | -0,51% | 537,00 |
| 21.07.2025 | 25,52 | 26,30 | 25,51 | 25,68 | 0,86% | 3.300,00 |
| 18.07.2025 | 25,58 | 25,86 | 25,26 | 25,46 | 0,39% | 19.795,00 |
| 17.07.2025 | 24,88 | 25,70 | 24,70 | 25,36 | 1,64% | 6.400,00 |
| 16.07.2025 | 25,90 | 25,94 | 24,28 | 24,95 | -3,85% | 28.325,00 |
| 15.07.2025 | 25,86 | 26,54 | 25,84 | 25,95 | -0,04% | 13.125,00 |
| 14.07.2025 | 26,11 | 26,66 | 25,64 | 25,96 | -2,59% | 12.601,00 |
| 11.07.2025 | 27,16 | 27,16 | 26,26 | 26,65 | -2,17% | 17.980,00 |
| 10.07.2025 | 26,67 | 27,35 | 26,45 | 27,24 | 1,87% | 22.766,00 |
| 09.07.2025 | 26,28 | 27,14 | 25,82 | 26,74 | 2,18% | 15.286,00 |
| 08.07.2025 | 25,20 | 26,34 | 24,86 | 26,17 | 3,77% | 18.683,00 |
| 07.07.2025 | 25,29 | 25,64 | 24,79 | 25,22 | 1,82% | 21.023,00 |
| 04.07.2025 | 25,14 | 25,14 | 24,40 | 24,77 | -1,59% | 30.648,00 |
| 03.07.2025 | 25,80 | 26,28 | 25,08 | 25,17 | -2,29% | 10.782,00 |
| 02.07.2025 | 25,29 | 26,12 | 25,09 | 25,76 | 2,43% | 41.047,00 |
| 01.07.2025 | 25,33 | 25,40 | 24,54 | 25,15 | -0,63% | 11.680,00 |
| 30.06.2025 | 26,02 | 26,18 | 25,17 | 25,31 | -2,77% | 12.679,00 |
| 27.06.2025 | 25,42 | 26,16 | 25,42 | 26,03 | 2,60% | 23.390,00 |
| 26.06.2025 | 24,96 | 25,45 | 24,87 | 25,37 | 1,97% | 8.800,00 |
| 25.06.2025 | 25,29 | 25,55 | 24,84 | 24,88 | -1,70% | 16.340,00 |
| 24.06.2025 | 24,70 | 25,33 | 24,46 | 25,31 | 4,07% | 11.376,00 |
| 23.06.2025 | 24,10 | 24,36 | 23,90 | 24,32 | 0,91% | 11.311,00 |
| 20.06.2025 | 24,55 | 24,69 | 24,08 | 24,10 | -1,51% | 12.440,00 |
| 19.06.2025 | 25,30 | 25,31 | 24,30 | 24,47 | -4,11% | 7.977,00 |
| 18.06.2025 | 25,64 | 25,88 | 25,28 | 25,52 | 0,00% | 799,00 |
| 17.06.2025 | 25,39 | 26,08 | 25,16 | 25,52 | -0,12% | 8.312,00 |
| 16.06.2025 | 25,50 | 26,01 | 25,32 | 25,55 | 0,20% | 17.008,00 |
| 13.06.2025 | 25,95 | 26,18 | 25,40 | 25,50 | -3,88% | 24.356,00 |
| 12.06.2025 | 26,65 | 26,92 | 26,16 | 26,53 | -0,56% | 3.769,00 |
| 11.06.2025 | 27,45 | 27,58 | 26,52 | 26,68 | -3,23% | 13.580,00 |
| 10.06.2025 | 26,57 | 27,70 | 26,46 | 27,57 | 3,65% | 3.608,00 |
| 09.06.2025 | 25,73 | 26,68 | 25,69 | 26,60 | 3,46% | 2.524,00 |
| 06.06.2025 | 25,92 | 25,98 | 25,68 | 25,71 | -0,54% | 3.901,00 |
| 05.06.2025 | 26,40 | 26,50 | 25,50 | 25,85 | -1,86% | 17.305,00 |
| 04.06.2025 | 26,53 | 27,36 | 26,32 | 26,34 | -0,49% | 4.964,00 |
| 03.06.2025 | 27,16 | 27,21 | 25,92 | 26,47 | -2,83% | 10.225,00 |
| 02.06.2025 | 27,11 | 27,28 | 26,54 | 27,24 | 0,15% | 13.026,00 |
| 30.05.2025 | 27,24 | 27,84 | 26,97 | 27,20 | -0,11% | 8.745,00 |
| 29.05.2025 | 27,54 | 27,86 | 27,03 | 27,23 | 0,18% | 8.380,00 |
| 28.05.2025 | 26,93 | 27,44 | 26,68 | 27,18 | 0,70% | 15.600,00 |
| 27.05.2025 | 26,14 | 27,26 | 26,02 | 26,99 | 3,02% | 10.600,00 |
| 26.05.2025 | 26,03 | 26,30 | 25,72 | 26,20 | 2,91% | 10.300,00 |
| 23.05.2025 | 26,21 | 26,40 | 24,95 | 25,46 | -3,27% | 2.400,00 |
| 22.05.2025 | 26,15 | 26,64 | 25,89 | 26,32 | 0,65% | 11.147,00 |
| 21.05.2025 | 26,91 | 26,95 | 26,13 | 26,15 | -3,08% | - |
| 20.05.2025 | 27,25 | 27,34 | 26,46 | 26,98 | -1,17% | 15.961,00 |
| 19.05.2025 | 27,22 | 27,82 | 26,68 | 27,30 | -0,33% | 3.539,00 |
| 16.05.2025 | 29,02 | 29,23 | 27,18 | 27,39 | -5,78% | 6.768,00 |
| 15.05.2025 | 28,06 | 29,91 | 28,04 | 29,07 | 0,62% | 4.968,00 |
| 14.05.2025 | 28,40 | 29,15 | 27,14 | 28,89 | 1,76% | 10.011,00 |
| 13.05.2025 | 28,01 | 28,68 | 27,99 | 28,39 | 1,00% | 15.275,00 |
| 12.05.2025 | 27,48 | 29,52 | 27,44 | 28,11 | 2,67% | 24.180,00 |
| 09.05.2025 | 26,84 | 27,58 | 26,34 | 27,38 | 2,13% | 23.435,00 |
| 08.05.2025 | 26,14 | 27,10 | 25,04 | 26,81 | 2,84% | 17.545,00 |
| 07.05.2025 | 25,71 | 26,56 | 25,66 | 26,07 | 2,28% | 15.650,00 |
| 06.05.2025 | 26,14 | 26,44 | 25,38 | 25,49 | -2,56% | 9.299,00 |
| 05.05.2025 | 26,30 | 26,52 | 26,03 | 26,16 | -0,87% | 9.200,00 |
| 02.05.2025 | 26,57 | 27,04 | 26,18 | 26,39 | 0,08% | 8.026,00 |
| 30.04.2025 | 26,44 | 26,63 | 25,76 | 26,37 | -1,46% | 1.800,00 |
| 29.04.2025 | 26,67 | 27,30 | 26,42 | 26,76 | 0,45% | 3.872,00 |
| 28.04.2025 | 25,47 | 26,80 | 25,37 | 26,64 | 3,46% | 28.250,00 |
| 25.04.2025 | 25,42 | 26,02 | 25,39 | 25,75 | 1,62% | 1.850,00 |
| 24.04.2025 | 24,75 | 25,41 | 24,50 | 25,34 | 2,18% | 1.800,00 |
| 23.04.2025 | 24,84 | 25,72 | 24,73 | 24,80 | 1,43% | 10.059,00 |
| 22.04.2025 | 23,73 | 24,47 | 23,53 | 24,45 | 2,22% | 13.291,00 |
| 17.04.2025 | 23,83 | 24,18 | 23,54 | 23,92 | 1,10% | 28.200,00 |
| 16.04.2025 | 23,65 | 23,92 | 23,03 | 23,66 | -1,09% | 4.823,00 |
| 15.04.2025 | 23,98 | 24,43 | 23,80 | 23,92 | -0,17% | 22.830,00 |
| 14.04.2025 | 23,34 | 24,10 | 23,20 | 23,96 | 3,77% | 18.245,00 |
| 11.04.2025 | 23,00 | 23,21 | 21,64 | 23,09 | -0,13% | 17.330,00 |
| 10.04.2025 | 24,37 | 26,07 | 22,29 | 23,12 | -7,11% | 12.010,00 |
| 09.04.2025 | 21,56 | 25,16 | 21,49 | 24,89 | 14,38% | 11.547,00 |
| 08.04.2025 | 23,19 | 23,38 | 21,36 | 21,76 | -2,64% | 20.042,00 |
| 07.04.2025 | 22,03 | 23,70 | 20,42 | 22,35 | -2,10% | 18.180,00 |
| 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 |