18,125€
2,06%
Echtzeit-Aktienkurs Lanxess AG
Bid:
Ask:
Aktienkurse zur Lanxess AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2026 | 20,03 | 20,11 | 19,13 | 19,36 | -2,59% | 3.870,00 |
| 05.02.2026 | 19,83 | 20,19 | 19,31 | 19,87 | -0,03% | 30.317,00 |
| 04.02.2026 | 17,81 | 20,02 | 17,81 | 19,88 | 11,91% | 22.401,00 |
| 03.02.2026 | 17,67 | 17,86 | 17,09 | 17,76 | 0,79% | 19.171,00 |
| 02.02.2026 | 17,29 | 17,64 | 17,04 | 17,62 | 1,18% | 41.320,00 |
| 30.01.2026 | 17,69 | 17,69 | 17,31 | 17,42 | -1,53% | 18.144,00 |
| 29.01.2026 | 17,71 | 18,05 | 17,51 | 17,69 | 0,06% | 3.829,00 |
| 28.01.2026 | 17,71 | 17,90 | 17,48 | 17,68 | 0,14% | 5.200,00 |
| 27.01.2026 | 17,98 | 18,00 | 17,43 | 17,65 | -1,51% | 4.551,00 |
| 26.01.2026 | 17,76 | 17,95 | 17,51 | 17,92 | 0,84% | 22.893,00 |
| 23.01.2026 | 17,64 | 18,12 | 17,48 | 17,77 | 0,45% | 8.700,00 |
| 22.01.2026 | 17,63 | 18,02 | 17,42 | 17,69 | 0,54% | 24.518,00 |
| 21.01.2026 | 16,48 | 17,62 | 16,47 | 17,60 | 6,96% | 15.312,00 |
| 20.01.2026 | 16,66 | 16,72 | 16,31 | 16,45 | -1,97% | 23.760,00 |
| 19.01.2026 | 17,12 | 17,38 | 16,71 | 16,78 | -5,70% | 21.220,00 |
| 16.01.2026 | 18,35 | 18,37 | 17,51 | 17,80 | -2,76% | 13.078,00 |
| 15.01.2026 | 17,82 | 18,48 | 17,70 | 18,30 | 3,51% | 6.515,00 |
| 14.01.2026 | 17,16 | 17,78 | 17,16 | 17,68 | 2,82% | 9.320,00 |
| 13.01.2026 | 17,50 | 17,54 | 17,09 | 17,20 | -1,40% | 7.200,00 |
| 12.01.2026 | 17,75 | 18,08 | 17,18 | 17,44 | -2,38% | 27.500,00 |
| 09.01.2026 | 17,42 | 18,09 | 17,37 | 17,87 | 2,91% | 14.357,00 |
| 08.01.2026 | 17,35 | 17,52 | 16,94 | 17,36 | -0,46% | 19.719,00 |
| 07.01.2026 | 17,60 | 17,75 | 17,39 | 17,44 | -0,82% | 9.934,00 |
| 06.01.2026 | 17,43 | 17,77 | 16,77 | 17,59 | 1,30% | 18.250,00 |
| 05.01.2026 | 17,54 | 18,00 | 17,02 | 17,36 | -0,46% | 30.056,00 |
| 02.01.2026 | 17,67 | 17,90 | 17,41 | 17,44 | -1,47% | 22.567,00 |
| 30.12.2025 | 17,61 | 17,80 | 17,43 | 17,70 | 1,09% | 5.040,00 |
| 29.12.2025 | 17,06 | 17,70 | 17,06 | 17,51 | 3,18% | 13.701,00 |
| 23.12.2025 | 17,07 | 17,34 | 16,93 | 16,97 | -0,29% | 26.371,00 |
| 22.12.2025 | 16,93 | 17,33 | 16,80 | 17,02 | 0,24% | 13.720,00 |
| 19.12.2025 | 16,99 | 17,07 | 16,80 | 16,98 | -0,24% | 17.145,00 |
| 18.12.2025 | 17,21 | 17,30 | 16,99 | 17,02 | -0,99% | 13.410,00 |
| 17.12.2025 | 17,53 | 17,57 | 16,94 | 17,19 | -1,55% | 37.400,00 |
| 16.12.2025 | 17,05 | 18,02 | 16,78 | 17,46 | 0,23% | 14.723,00 |
| 15.12.2025 | 17,83 | 18,01 | 17,31 | 17,42 | -1,53% | 16.060,00 |
| 12.12.2025 | 17,56 | 18,04 | 17,54 | 17,69 | 1,38% | 15.698,00 |
| 11.12.2025 | 17,12 | 17,69 | 16,76 | 17,45 | 1,57% | 18.668,00 |
| 10.12.2025 | 17,31 | 17,47 | 17,09 | 17,18 | -0,89% | 3.640,00 |
| 09.12.2025 | 17,15 | 17,44 | 16,88 | 17,34 | 1,79% | 8.070,00 |
| 08.12.2025 | 17,34 | 17,47 | 16,97 | 17,03 | -2,01% | 19.470,00 |
| 05.12.2025 | 17,00 | 17,59 | 17,00 | 17,38 | 2,42% | 17.068,00 |
| 04.12.2025 | 17,63 | 17,63 | 16,93 | 16,97 | -3,03% | 18.152,00 |
| 03.12.2025 | 17,76 | 18,07 | 17,44 | 17,50 | -1,52% | 19.907,00 |