12,670€
1,20%
Echtzeit-Aktienkurs LANXESS AG
Bid:
Ask:
Aktienkurse zur LANXESS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 12,71 | 12,95 | 12,45 | 12,67 | 0,68% | 36.346,00 |
| 08.10.2026 | 12,94 | 12,94 | 12,41 | 12,59 | -2,21% | 4.622,00 |
| 07.10.2026 | 12,74 | 12,95 | 12,54 | 12,87 | 1,18% | 25.200,00 |
| 06.10.2026 | 12,51 | 12,79 | 12,18 | 12,72 | 1,92% | 8.756,00 |
| 05.10.2026 | 12,13 | 12,53 | 12,06 | 12,48 | 2,80% | 31.558,00 |
| 02.10.2026 | 12,46 | 12,52 | 12,02 | 12,14 | -2,80% | 6.800,00 |
| 01.10.2026 | 12,56 | 12,56 | 12,21 | 12,49 | -0,99% | 35.580,00 |
| 30.09.2026 | 12,61 | 12,84 | 12,53 | 12,62 | 0,92% | 24.999,00 |
| 29.09.2026 | 12,63 | 12,83 | 12,48 | 12,50 | -1,85% | 23.500,00 |
| 28.09.2026 | 12,40 | 12,93 | 12,21 | 12,74 | 2,29% | 21.463,00 |
| 25.09.2026 | 12,55 | 12,77 | 12,24 | 12,45 | -3,53% | 23.140,00 |
| 24.09.2026 | 12,91 | 13,03 | 12,61 | 12,91 | 0,00% | 7.777,00 |
| 23.09.2026 | 13,28 | 13,33 | 12,81 | 12,91 | -2,12% | 61.758,00 |
| 22.09.2026 | 13,38 | 13,46 | 13,12 | 13,19 | -1,27% | 6.122,00 |
| 21.09.2026 | 13,44 | 13,74 | 13,25 | 13,36 | -0,41% | 20.560,00 |
| 18.09.2026 | 13,86 | 13,94 | 13,33 | 13,41 | -2,44% | 34.252,00 |
| 17.09.2026 | 13,55 | 13,93 | 13,53 | 13,75 | 2,00% | 29.388,00 |
| 16.09.2026 | 13,65 | 13,78 | 13,22 | 13,48 | -1,14% | 40.074,00 |
| 15.09.2026 | 13,92 | 13,96 | 13,08 | 13,63 | -2,92% | 40.142,00 |
| 14.09.2026 | 14,22 | 14,34 | 13,91 | 14,04 | -1,44% | 24.569,00 |
| 11.09.2026 | 15,05 | 15,09 | 14,12 | 14,25 | -4,84% | 14.000,00 |
| 10.09.2026 | 15,09 | 15,71 | 14,67 | 14,97 | -0,70% | 11.514,00 |
| 09.09.2026 | 15,32 | 15,68 | 14,92 | 15,08 | -1,63% | 90.264,00 |
| 08.09.2026 | 15,27 | 15,77 | 15,22 | 15,33 | 0,62% | 7.526,00 |
| 07.09.2026 | 15,50 | 15,54 | 15,16 | 15,23 | -1,81% | 2.538,00 |
| 04.09.2026 | 15,80 | 15,82 | 15,39 | 15,51 | -1,84% | - |
| 03.09.2026 | 15,57 | 15,95 | 15,56 | 15,80 | 0,96% | 29.370,00 |
| 02.09.2026 | 15,00 | 15,77 | 14,93 | 15,65 | 4,61% | 12.145,00 |
| 01.09.2026 | 15,00 | 15,34 | 14,72 | 14,96 | 0,20% | 9.640,00 |
| 31.08.2026 | 14,65 | 15,23 | 14,59 | 14,93 | 1,74% | 23.166,00 |
| 28.08.2026 | 14,03 | 14,93 | 14,00 | 14,68 | 5,12% | 18.804,00 |
| 27.08.2026 | 14,19 | 14,20 | 13,87 | 13,96 | -1,38% | 19.128,00 |
| 26.08.2026 | 14,04 | 14,24 | 14,02 | 14,16 | 0,35% | 8.445,00 |
| 25.08.2026 | 14,06 | 14,22 | 13,79 | 14,11 | 0,46% | 15.650,00 |
| 24.08.2026 | 13,87 | 14,12 | 13,69 | 14,04 | 1,01% | 43.734,00 |
| 21.08.2026 | 14,00 | 14,18 | 13,77 | 13,90 | -0,57% | 18.890,00 |
| 20.08.2026 | 14,41 | 14,48 | 13,82 | 13,98 | -3,02% | 20.795,00 |
| 19.08.2026 | 14,51 | 14,56 | 14,24 | 14,42 | -0,65% | 16.265,00 |
| 18.08.2026 | 14,59 | 14,68 | 13,96 | 14,51 | -3,68% | 45.519,00 |
| 17.08.2026 | 15,07 | 15,25 | 14,88 | 15,07 | 0,57% | 7.598,00 |
| 14.08.2026 | 14,95 | 15,13 | 14,84 | 14,98 | 0,50% | 5.720,00 |
| 13.08.2026 | 15,44 | 15,59 | 14,54 | 14,91 | -6,84% | 43.625,00 |
| 12.08.2026 | 16,26 | 16,30 | 15,76 | 16,00 | -1,42% | 36.850,00 |
| 11.08.2026 | 16,61 | 16,67 | 16,12 | 16,23 | -2,14% | 3.700,00 |
| 10.08.2026 | 16,30 | 16,76 | 16,06 | 16,59 | 1,04% | 14.745,00 |
| 07.08.2026 | 17,14 | 17,37 | 16,07 | 16,42 | -4,20% | 27.710,00 |
| 06.08.2026 | 16,75 | 17,47 | 16,74 | 17,14 | 2,27% | 5.125,00 |
| 05.08.2026 | 16,69 | 17,06 | 16,53 | 16,76 | 0,15% | 31.961,00 |
| 04.08.2026 | 17,12 | 17,37 | 16,55 | 16,73 | -1,39% | 9.694,00 |
| 03.08.2026 | 16,60 | 17,18 | 16,50 | 16,97 | 2,35% | 6.188,00 |
| 31.07.2026 | 16,65 | 16,84 | 16,23 | 16,58 | -0,93% | 27.010,00 |
| 30.07.2026 | 15,85 | 16,90 | 15,85 | 16,73 | 5,15% | 52.635,00 |
| 29.07.2026 | 15,54 | 16,13 | 15,54 | 15,91 | 3,24% | 14.040,00 |
| 28.07.2026 | 15,34 | 15,53 | 15,18 | 15,41 | 0,33% | 4.557,00 |
| 27.07.2026 | 15,36 | 15,50 | 15,20 | 15,36 | 0,72% | 30.942,00 |
| 24.07.2026 | 15,10 | 15,43 | 14,90 | 15,25 | 0,99% | 8.545,00 |
| 23.07.2026 | 15,25 | 15,73 | 15,01 | 15,10 | -1,02% | 41.184,00 |
| 22.07.2026 | 15,22 | 15,59 | 15,12 | 15,26 | 0,03% | 3.990,00 |
| 21.07.2026 | 14,78 | 15,39 | 14,54 | 15,25 | 3,11% | 30.732,00 |
| 20.07.2026 | 15,24 | 15,33 | 14,63 | 14,79 | -3,11% | 46.299,00 |
| 17.07.2026 | 15,45 | 15,66 | 15,22 | 15,27 | -1,26% | 18.894,00 |
| 16.07.2026 | 15,49 | 15,69 | 15,34 | 15,46 | 0,03% | 4.300,00 |
| 15.07.2026 | 15,84 | 15,88 | 15,10 | 15,46 | -2,61% | 6.410,00 |
| 14.07.2026 | 15,63 | 16,54 | 15,52 | 15,87 | 2,26% | 13.574,00 |
| 13.07.2026 | 14,91 | 15,80 | 14,85 | 15,52 | 4,06% | 31.500,00 |
| 10.07.2026 | 14,89 | 15,16 | 14,78 | 14,92 | -0,20% | 40.372,00 |
| 09.07.2026 | 14,96 | 15,22 | 14,64 | 14,95 | 0,37% | 67.408,00 |
| 08.07.2026 | 14,92 | 15,37 | 14,68 | 14,89 | -0,53% | 12.862,00 |
| 07.07.2026 | 15,39 | 15,83 | 14,83 | 14,97 | -2,54% | 20.142,00 |
| 06.07.2026 | 15,46 | 15,72 | 15,15 | 15,36 | -0,23% | 13.936,00 |
| 03.07.2026 | 15,19 | 15,43 | 14,94 | 15,40 | 1,08% | 11.223,00 |
| 02.07.2026 | 14,67 | 15,24 | 14,44 | 15,23 | 3,85% | 4.440,00 |
| 01.07.2026 | 15,15 | 15,31 | 14,26 | 14,67 | -3,33% | 35.588,00 |
| 30.06.2026 | 15,66 | 15,69 | 14,98 | 15,17 | -3,13% | 13.910,00 |
| 29.06.2026 | 16,23 | 16,24 | 15,52 | 15,66 | -2,88% | 18.618,00 |
| 26.06.2026 | 16,13 | 16,54 | 15,89 | 16,13 | -0,25% | 41.550,00 |
| 25.06.2026 | 16,56 | 16,60 | 16,13 | 16,17 | -2,12% | 16.208,00 |
| 24.06.2026 | 16,59 | 16,95 | 16,31 | 16,52 | -0,36% | 11.312,00 |
| 23.06.2026 | 16,98 | 16,98 | 16,20 | 16,58 | -2,70% | 30.840,00 |
| 22.06.2026 | 17,18 | 17,34 | 16,71 | 17,04 | -0,93% | 32.982,00 |
| 19.06.2026 | 15,79 | 17,31 | 15,73 | 17,20 | 8,59% | 54.015,00 |
| 18.06.2026 | 15,89 | 16,30 | 15,29 | 15,84 | -1,22% | 18.295,00 |
| 17.06.2026 | 16,10 | 16,18 | 15,70 | 16,03 | -0,03% | 8.575,00 |
| 16.06.2026 | 16,13 | 16,49 | 15,97 | 16,04 | -0,50% | 26.022,00 |
| 15.06.2026 | 16,07 | 16,61 | 15,85 | 16,12 | 0,62% | 25.604,00 |
| 12.06.2026 | 15,94 | 16,08 | 15,58 | 16,02 | 0,41% | 44.780,00 |
| 11.06.2026 | 15,26 | 15,99 | 15,06 | 15,95 | 5,38% | 8.245,00 |
| 10.06.2026 | 15,45 | 15,54 | 15,00 | 15,14 | -2,70% | 19.860,00 |
| 09.06.2026 | 15,16 | 15,63 | 15,02 | 15,56 | 2,40% | 23.128,00 |
| 08.06.2026 | 16,15 | 16,15 | 15,00 | 15,19 | -6,12% | 24.500,00 |
| 05.06.2026 | 16,31 | 16,65 | 16,14 | 16,18 | -1,13% | 37.531,00 |
| 04.06.2026 | 16,47 | 16,78 | 16,20 | 16,37 | -0,12% | 20.270,00 |
| 03.06.2026 | 16,63 | 16,64 | 15,89 | 16,39 | -1,56% | 34.806,00 |
| 02.06.2026 | 16,29 | 17,19 | 16,20 | 16,65 | 2,37% | 21.930,00 |
| 01.06.2026 | 16,57 | 16,65 | 16,17 | 16,26 | -1,51% | 3.680,00 |
| 29.05.2026 | 16,34 | 16,95 | 16,29 | 16,51 | 1,41% | 10.438,00 |
| 28.05.2026 | 16,54 | 16,59 | 16,20 | 16,28 | -1,99% | 21.445,00 |
| 27.05.2026 | 16,66 | 16,89 | 16,33 | 16,61 | -0,24% | 24.089,00 |
| 26.05.2026 | 16,79 | 16,94 | 16,55 | 16,65 | -1,45% | 11.969,00 |
| 25.05.2026 | 16,90 | 17,21 | 16,69 | 16,90 | 0,18% | 9.762,00 |