14,675€
5,65%
Echtzeit-Aktienkurs Lanxess AG
Bid:
Ask:
Aktienkurse zur Lanxess AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |