14,610€
-3,37%
Echtzeit-Aktienkurs Lanxess AG
Bid:
Ask:
Aktienkurse zur Lanxess AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 15,15 | 15,31 | 14,52 | 14,68 | -3,23% | 2.150,00 |
| 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 |
| 22.05.2026 | 16,61 | 17,24 | 16,33 | 16,87 | -3,27% | 32.950,00 |
| 21.05.2026 | 16,97 | 17,56 | 16,82 | 17,44 | 2,83% | 33.996,00 |
| 20.05.2026 | 17,03 | 17,56 | 16,82 | 16,96 | -4,67% | 13.494,00 |
| 19.05.2026 | 18,23 | 18,25 | 17,62 | 17,79 | -2,47% | 1.700,00 |
| 18.05.2026 | 18,41 | 18,50 | 17,99 | 18,24 | -1,30% | 17.638,00 |
| 15.05.2026 | 18,51 | 18,66 | 18,22 | 18,48 | -1,07% | 1.106,00 |
| 14.05.2026 | 18,90 | 19,47 | 18,56 | 18,68 | -0,98% | 52.410,00 |
| 13.05.2026 | 18,22 | 18,97 | 18,03 | 18,86 | 4,00% | 5.415,00 |
| 12.05.2026 | 18,36 | 18,55 | 18,01 | 18,14 | -1,25% | 12.591,00 |
| 11.05.2026 | 17,43 | 18,89 | 17,20 | 18,37 | 5,24% | 31.357,00 |
| 08.05.2026 | 16,91 | 17,88 | 16,88 | 17,45 | 3,47% | 35.455,00 |
| 07.05.2026 | 16,80 | 17,53 | 15,77 | 16,87 | -6,69% | 44.039,00 |
| 06.05.2026 | 18,68 | 18,86 | 17,77 | 18,08 | -2,56% | 14.546,00 |
| 05.05.2026 | 18,27 | 18,69 | 17,93 | 18,55 | 1,70% | 24.973,00 |
| 04.05.2026 | 17,99 | 19,01 | 17,91 | 18,24 | 0,63% | 34.648,00 |
| 30.04.2026 | 17,71 | 18,18 | 17,35 | 18,13 | 1,71% | 35.530,00 |
| 29.04.2026 | 18,07 | 18,38 | 17,61 | 17,82 | -0,94% | 18.572,00 |
| 28.04.2026 | 18,35 | 18,37 | 17,93 | 17,99 | -1,56% | 11.660,00 |
| 27.04.2026 | 18,09 | 18,74 | 17,92 | 18,28 | 0,63% | 3.775,00 |
| 24.04.2026 | 18,30 | 18,47 | 17,47 | 18,16 | -0,30% | 5.046,00 |
| 23.04.2026 | 18,45 | 18,82 | 17,94 | 18,22 | -1,73% | 40.250,00 |
| 22.04.2026 | 18,11 | 18,94 | 18,11 | 18,54 | 2,83% | 13.630,00 |
| 21.04.2026 | 18,38 | 18,50 | 17,88 | 18,03 | -1,39% | 28.160,00 |
| 20.04.2026 | 17,90 | 18,58 | 17,76 | 18,28 | 2,38% | 25.843,00 |
| 17.04.2026 | 18,04 | 18,57 | 17,66 | 17,86 | -0,94% | 5.033,00 |
| 16.04.2026 | 17,43 | 18,20 | 17,36 | 18,03 | 3,98% | 10.139,00 |
| 15.04.2026 | 17,58 | 17,80 | 17,25 | 17,34 | -1,76% | 22.102,00 |
| 14.04.2026 | 18,22 | 18,48 | 17,53 | 17,65 | -3,45% | 10.027,00 |
| 13.04.2026 | 18,67 | 18,95 | 18,07 | 18,28 | -1,59% | 18.080,00 |
| 10.04.2026 | 17,97 | 18,95 | 17,61 | 18,57 | 4,18% | 12.738,00 |
| 09.04.2026 | 17,68 | 18,24 | 17,51 | 17,83 | 0,79% | 26.860,00 |
| 08.04.2026 | 18,51 | 18,85 | 17,52 | 17,69 | -4,61% | 17.301,00 |
| 07.04.2026 | 17,78 | 18,64 | 17,76 | 18,54 | 4,33% | 42.666,00 |
| 02.04.2026 | 17,70 | 18,62 | 17,70 | 17,77 | -0,67% | 2.796,00 |
| 01.04.2026 | 18,77 | 19,22 | 17,83 | 17,89 | -5,94% | 42.177,00 |
| 31.03.2026 | 18,42 | 19,39 | 18,34 | 19,02 | 4,51% | 26.376,00 |
| 30.03.2026 | 17,46 | 18,36 | 17,26 | 18,20 | 3,79% | 29.902,00 |
| 27.03.2026 | 16,36 | 17,69 | 16,21 | 17,54 | 3,73% | 45.966,00 |
| 26.03.2026 | 16,02 | 17,05 | 15,81 | 16,91 | 3,02% | 53.557,00 |
| 25.03.2026 | 14,72 | 16,55 | 14,50 | 16,41 | 17,05% | 88.929,00 |
| 24.03.2026 | 12,63 | 14,04 | 12,63 | 14,02 | 10,39% | 60.193,00 |
| 23.03.2026 | 11,57 | 12,87 | 11,02 | 12,70 | 7,76% | 39.240,00 |
| 20.03.2026 | 12,04 | 12,39 | 11,66 | 11,79 | -2,52% | 69.700,00 |
| 19.03.2026 | 13,03 | 13,14 | 11,82 | 12,09 | -7,96% | 57.710,00 |
| 18.03.2026 | 13,69 | 13,76 | 12,84 | 13,14 | -3,17% | 40.442,00 |
| 17.03.2026 | 13,59 | 13,68 | 13,34 | 13,57 | -0,33% | 48.303,00 |
| 16.03.2026 | 13,30 | 13,88 | 13,23 | 13,61 | 2,60% | 33.763,00 |
| 13.03.2026 | 13,67 | 13,91 | 13,15 | 13,27 | -3,63% | 35.910,00 |
| 12.03.2026 | 13,60 | 14,02 | 13,45 | 13,77 | 0,00% | 35.168,00 |
| 11.03.2026 | 13,63 | 13,95 | 13,36 | 13,77 | 1,03% | 32.991,00 |
| 10.03.2026 | 13,95 | 14,07 | 13,52 | 13,63 | -0,84% | 38.265,00 |
| 09.03.2026 | 13,03 | 13,94 | 13,03 | 13,74 | 2,23% | 45.480,00 |
| 06.03.2026 | 15,42 | 15,48 | 12,99 | 13,44 | -14,12% | 118.461,00 |
| 05.03.2026 | 16,86 | 17,09 | 15,62 | 15,65 | -7,81% | 30.061,00 |
| 04.03.2026 | 16,83 | 17,48 | 16,63 | 16,98 | -0,06% | 24.540,00 |
| 03.03.2026 | 17,95 | 17,95 | 16,54 | 16,99 | -6,16% | 29.899,00 |
| 02.03.2026 | 18,30 | 18,61 | 17,96 | 18,10 | -4,61% | 23.185,00 |
| 27.02.2026 | 19,11 | 19,45 | 18,56 | 18,98 | -2,44% | 20.945,00 |
| 26.02.2026 | 19,10 | 20,36 | 18,86 | 19,45 | 1,01% | 13.500,00 |
| 25.02.2026 | 19,41 | 19,48 | 19,04 | 19,26 | -0,72% | 25.011,00 |
| 24.02.2026 | 19,20 | 19,74 | 19,11 | 19,40 | 1,15% | 31.400,00 |
| 23.02.2026 | 19,46 | 19,67 | 18,90 | 19,18 | -2,07% | 4.700,00 |
| 20.02.2026 | 19,73 | 19,96 | 19,54 | 19,58 | -0,51% | 8.256,00 |
| 19.02.2026 | 19,86 | 20,10 | 19,56 | 19,68 | -1,18% | 17.900,00 |
| 18.02.2026 | 20,41 | 20,44 | 19,30 | 19,92 | -2,33% | 7.444,00 |
| 17.02.2026 | 20,25 | 20,49 | 19,95 | 20,39 | -0,73% | 17.233,00 |
| 16.02.2026 | 21,28 | 21,32 | 20,50 | 20,54 | -3,43% | 10.032,00 |
| 13.02.2026 | 21,06 | 21,36 | 20,78 | 21,27 | 0,81% | 12.100,00 |
| 12.02.2026 | 21,42 | 22,00 | 20,85 | 21,10 | -1,12% | 17.440,00 |
| 11.02.2026 | 21,62 | 21,74 | 21,08 | 21,34 | -0,84% | 12.638,00 |
| 10.02.2026 | 19,93 | 21,59 | 19,85 | 21,52 | 10,73% | 18.661,00 |
| 09.02.2026 | 19,41 | 19,69 | 19,23 | 19,44 | 0,41% | 13.517,00 |