25,705€
-0,91%
Echtzeit-Aktienkurs LANXESS AG
Bid:
Ask:
Aktienkurse zur LANXESS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 25,80 | 26,08 | 25,33 | 25,71 | -0,91% | 2.360,00 |
| 25.04.2024 | 26,02 | 26,73 | 25,71 | 25,94 | 0,02% | 1.580,00 |
| 24.04.2024 | 26,71 | 27,07 | 25,88 | 25,94 | -2,96% | 1.344,00 |
| 23.04.2024 | 26,47 | 26,85 | 26,12 | 26,73 | 0,98% | 490,00 |
| 22.04.2024 | 25,86 | 26,64 | 25,85 | 26,47 | 2,34% | 785,00 |
| 19.04.2024 | 26,25 | 26,38 | 25,71 | 25,86 | -1,47% | 1.490,00 |
| 18.04.2024 | 26,18 | 26,64 | 26,02 | 26,25 | 0,25% | 1.564,00 |
| 17.04.2024 | 25,75 | 26,53 | 25,67 | 26,18 | 1,59% | 360,00 |
| 16.04.2024 | 26,52 | 26,52 | 25,47 | 25,77 | -2,74% | 5.007,00 |
| 15.04.2024 | 26,39 | 27,69 | 26,39 | 26,50 | 0,89% | 2.715,00 |
| 12.04.2024 | 26,48 | 26,78 | 26,14 | 26,26 | -0,83% | 1.560,00 |
| 11.04.2024 | 26,51 | 26,83 | 26,07 | 26,48 | -0,04% | 1.162,00 |
| 10.04.2024 | 27,14 | 27,68 | 26,39 | 26,49 | -2,45% | 2.758,00 |
| 09.04.2024 | 27,44 | 27,60 | 27,02 | 27,16 | -1,02% | 100,00 |
| 08.04.2024 | 28,03 | 28,19 | 27,38 | 27,44 | -2,12% | 3.183,00 |
| 05.04.2024 | 27,74 | 28,19 | 27,47 | 28,03 | 0,99% | 2.605,00 |
| 04.04.2024 | 27,78 | 28,80 | 27,65 | 27,76 | -0,16% | 6.186,00 |
| 03.04.2024 | 26,27 | 27,91 | 26,21 | 27,80 | 5,58% | 5.914,00 |
| 02.04.2024 | 24,88 | 26,52 | 24,88 | 26,33 | 5,72% | 5.809,00 |
| 28.03.2024 | 25,24 | 25,43 | 24,71 | 24,91 | -1,31% | 1.745,00 |
| 27.03.2024 | 25,20 | 25,45 | 24,74 | 25,24 | 0,14% | 4.535,00 |
| 26.03.2024 | 24,94 | 25,56 | 24,94 | 25,20 | 1,06% | 2.024,00 |
| 25.03.2024 | 25,14 | 25,25 | 24,82 | 24,94 | -0,87% | 2.217,00 |
| 22.03.2024 | 25,72 | 25,94 | 24,89 | 25,16 | -2,18% | 5.820,00 |
| 21.03.2024 | 25,16 | 25,95 | 25,16 | 25,72 | 2,23% | 2.145,00 |
| 20.03.2024 | 25,31 | 25,43 | 24,60 | 25,16 | -0,67% | 1.470,00 |
| 19.03.2024 | 25,14 | 25,90 | 25,03 | 25,33 | 0,76% | 3.560,00 |
| 18.03.2024 | 24,53 | 25,26 | 24,42 | 25,14 | 2,57% | 4.393,00 |
| 15.03.2024 | 24,40 | 25,20 | 23,85 | 24,51 | 0,43% | 3.504,00 |
| 14.03.2024 | 26,14 | 26,14 | 23,18 | 24,40 | -6,66% | 40.279,00 |
| 13.03.2024 | 25,24 | 26,23 | 25,16 | 26,14 | 3,59% | 1.791,00 |
| 12.03.2024 | 24,46 | 25,31 | 24,28 | 25,24 | 3,17% | 2.665,00 |
| 11.03.2024 | 24,25 | 24,57 | 23,99 | 24,46 | 0,87% | 1.686,00 |
| 08.03.2024 | 24,08 | 24,70 | 23,95 | 24,25 | 0,71% | 2.411,00 |
| 07.03.2024 | 23,54 | 24,47 | 23,12 | 24,08 | 2,27% | 1.957,00 |
| 06.03.2024 | 22,78 | 23,86 | 22,76 | 23,55 | 3,34% | 1.514,00 |
| 05.03.2024 | 23,00 | 23,14 | 22,59 | 22,79 | -1,02% | 2.405,00 |
| 04.03.2024 | 23,77 | 23,81 | 22,79 | 23,02 | -3,07% | 4.301,00 |
| 01.03.2024 | 23,52 | 23,83 | 23,31 | 23,75 | 1,26% | 5.350,00 |
| 29.02.2024 | 23,15 | 23,72 | 22,67 | 23,46 | 1,36% | 4.785,00 |
| 28.02.2024 | 23,61 | 23,61 | 22,84 | 23,14 | -2,03% | 11.009,00 |
| 27.02.2024 | 23,91 | 24,22 | 23,19 | 23,62 | -1,19% | 1.550,00 |
| 26.02.2024 | 24,35 | 24,45 | 23,67 | 23,91 | -1,77% | 2.237,00 |
| 23.02.2024 | 24,77 | 25,78 | 24,11 | 24,34 | -1,88% | 2.254,00 |
| 22.02.2024 | 24,73 | 25,20 | 24,68 | 24,80 | 0,24% | 1.111,00 |
| 21.02.2024 | 24,18 | 25,03 | 24,18 | 24,74 | 2,21% | 403,00 |
| 20.02.2024 | 24,86 | 25,07 | 24,07 | 24,21 | -2,62% | 4.244,00 |
| 19.02.2024 | 24,85 | 25,00 | 24,52 | 24,86 | 0,04% | 860,00 |
| 16.02.2024 | 24,97 | 25,04 | 24,45 | 24,85 | -0,54% | 2.485,00 |
| 15.02.2024 | 24,80 | 25,41 | 24,79 | 24,98 | 0,66% | 1.050,00 |
| 14.02.2024 | 24,92 | 24,95 | 24,53 | 24,82 | -0,28% | 1.398,00 |
| 13.02.2024 | 25,22 | 25,51 | 24,68 | 24,89 | -1,27% | 3.746,00 |
| 12.02.2024 | 25,03 | 25,66 | 24,64 | 25,21 | 0,72% | 800,00 |
| 09.02.2024 | 25,17 | 25,42 | 24,89 | 25,03 | -0,56% | 700,00 |
| 08.02.2024 | 25,20 | 25,64 | 25,05 | 25,17 | -0,14% | 900,00 |
| 07.02.2024 | 25,76 | 25,89 | 25,12 | 25,20 | -2,17% | 1.670,00 |
| 06.02.2024 | 25,18 | 25,92 | 24,50 | 25,76 | 2,30% | 190,00 |
| 05.02.2024 | 25,03 | 25,42 | 24,86 | 25,18 | 0,78% | 227,00 |
| 02.02.2024 | 25,15 | 25,78 | 24,87 | 24,99 | -0,95% | 466,00 |
| 01.02.2024 | 24,81 | 25,23 | 24,68 | 25,23 | 1,69% | 411,00 |
| 31.01.2024 | 25,76 | 25,76 | 24,57 | 24,81 | -3,61% | 3.480,00 |
| 30.01.2024 | 26,25 | 26,33 | 25,56 | 25,74 | -1,96% | 755,00 |
| 29.01.2024 | 26,61 | 26,78 | 26,03 | 26,25 | -1,48% | 855,00 |
| 26.01.2024 | 25,98 | 26,89 | 25,76 | 26,65 | 2,58% | 1.170,00 |
| 25.01.2024 | 26,00 | 26,22 | 25,68 | 25,98 | -0,17% | 2.000,00 |
| 24.01.2024 | 26,62 | 26,89 | 25,87 | 26,02 | -1,59% | 2.131,00 |
| 23.01.2024 | 25,99 | 26,69 | 25,99 | 26,44 | 1,73% | 25,00 |
| 22.01.2024 | 25,55 | 26,15 | 25,46 | 25,99 | 1,70% | 85,00 |
| 19.01.2024 | 26,29 | 26,80 | 25,43 | 25,56 | -2,83% | 300,00 |
| 18.01.2024 | 25,46 | 26,44 | 25,31 | 26,30 | 3,32% | - |
| 17.01.2024 | 25,95 | 25,95 | 25,25 | 25,46 | -1,93% | 50,00 |
| 16.01.2024 | 26,61 | 26,83 | 25,45 | 25,96 | -3,03% | 325,00 |
| 15.01.2024 | 25,97 | 26,93 | 25,92 | 26,77 | 3,14% | 430,00 |
| 12.01.2024 | 26,49 | 26,51 | 25,60 | 25,95 | -1,96% | 4.108,00 |
| 11.01.2024 | 26,27 | 26,75 | 26,23 | 26,47 | 0,76% | 1.090,00 |
| 10.01.2024 | 26,42 | 26,48 | 26,01 | 26,27 | -0,57% | 748,00 |
| 09.01.2024 | 26,76 | 26,83 | 26,08 | 26,42 | -1,18% | 6.545,00 |
| 08.01.2024 | 27,19 | 27,35 | 26,37 | 26,74 | -1,66% | 5.363,00 |
| 05.01.2024 | 27,10 | 27,39 | 26,61 | 27,19 | 0,33% | 6.078,00 |
| 04.01.2024 | 26,97 | 27,39 | 26,80 | 27,10 | 0,46% | 9.237,00 |
| 03.01.2024 | 28,19 | 28,31 | 26,68 | 26,97 | -4,38% | 15.123,00 |
| 02.01.2024 | 28,48 | 28,97 | 28,06 | 28,21 | -0,95% | 1.840,00 |
| 29.12.2023 | 28,40 | 28,70 | 28,38 | 28,48 | 0,28% | 386,00 |
| 28.12.2023 | 28,77 | 28,91 | 28,36 | 28,40 | -1,06% | 2.075,00 |
| 27.12.2023 | 28,25 | 28,76 | 27,98 | 28,70 | 1,99% | 780,00 |
| 22.12.2023 | 28,49 | 28,49 | 27,98 | 28,14 | -1,21% | 2.745,00 |
| 21.12.2023 | 28,44 | 28,78 | 27,83 | 28,49 | 0,16% | 6.037,00 |
| 20.12.2023 | 28,52 | 29,04 | 28,33 | 28,44 | -0,19% | 4.486,00 |
| 19.12.2023 | 27,90 | 28,69 | 27,30 | 28,50 | 2,21% | 8.032,00 |
| 18.12.2023 | 28,14 | 28,28 | 27,67 | 27,88 | -0,92% | 2.942,00 |
| 15.12.2023 | 28,66 | 29,28 | 27,91 | 28,14 | -1,47% | 3.270,00 |
| 14.12.2023 | 27,18 | 28,87 | 27,16 | 28,56 | 5,08% | 23.055,00 |
| 13.12.2023 | 26,26 | 27,24 | 26,20 | 27,18 | 3,42% | 24.324,00 |
| 12.12.2023 | 26,38 | 26,70 | 26,16 | 26,28 | -0,28% | 4.448,00 |
| 11.12.2023 | 26,19 | 26,54 | 25,81 | 26,36 | 0,73% | 5.920,00 |
| 08.12.2023 | 25,76 | 26,28 | 25,19 | 26,17 | 1,65% | 17.652,00 |
| 07.12.2023 | 25,48 | 26,09 | 24,94 | 25,74 | 1,02% | 17.299,00 |
| 06.12.2023 | 24,52 | 25,52 | 24,52 | 25,48 | 3,92% | 21.148,00 |
| 05.12.2023 | 23,50 | 24,70 | 22,78 | 24,52 | 4,43% | 22.111,00 |
| 04.12.2023 | 22,97 | 23,56 | 22,74 | 23,48 | 2,51% | 12.361,00 |