25,675€
-0,41%
Echtzeit-Aktienkurs LANXESS AG
Bid:
Ask:
Aktienkurse zur LANXESS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 25,89 | 26,02 | 25,20 | 25,80 | 0,08% | 30.670,00 |
| 25.04.2024 | 26,07 | 26,71 | 25,71 | 25,78 | -0,88% | 10.983,00 |
| 24.04.2024 | 26,72 | 27,00 | 25,82 | 26,01 | -2,18% | 14.405,00 |
| 23.04.2024 | 26,50 | 26,81 | 26,16 | 26,59 | 0,04% | 8.375,00 |
| 22.04.2024 | 26,12 | 26,60 | 25,88 | 26,58 | 3,42% | 17.383,00 |
| 19.04.2024 | 26,15 | 26,21 | 25,70 | 25,70 | -2,17% | 20.774,00 |
| 18.04.2024 | 26,11 | 26,60 | 26,04 | 26,27 | 0,96% | 8.641,00 |
| 17.04.2024 | 25,78 | 26,50 | 25,78 | 26,02 | 0,58% | 16.421,00 |
| 16.04.2024 | 26,45 | 26,45 | 25,50 | 25,87 | -1,90% | 34.654,00 |
| 15.04.2024 | 26,60 | 27,61 | 26,37 | 26,37 | 0,65% | 24.625,00 |
| 12.04.2024 | 26,69 | 26,76 | 26,00 | 26,20 | -1,32% | 22.829,00 |
| 11.04.2024 | 26,36 | 26,80 | 26,15 | 26,55 | 0,04% | 15.891,00 |
| 10.04.2024 | 27,32 | 27,69 | 26,33 | 26,54 | -2,57% | 19.862,00 |
| 09.04.2024 | 27,59 | 27,59 | 27,01 | 27,24 | -0,33% | 21.104,00 |
| 08.04.2024 | 27,89 | 28,25 | 27,32 | 27,33 | -2,18% | 27.596,00 |
| 05.04.2024 | 27,77 | 28,21 | 27,45 | 27,94 | 0,83% | 29.478,00 |
| 04.04.2024 | 27,76 | 28,75 | 27,58 | 27,71 | -0,61% | 89.383,00 |
| 03.04.2024 | 26,21 | 27,92 | 26,14 | 27,88 | 5,89% | 81.553,00 |
| 02.04.2024 | 24,99 | 26,49 | 24,93 | 26,33 | 5,66% | 50.638,00 |
| 28.03.2024 | 25,25 | 25,43 | 24,72 | 24,92 | -0,88% | 33.399,00 |
| 27.03.2024 | 25,17 | 25,43 | 24,78 | 25,14 | -0,55% | 24.193,00 |
| 26.03.2024 | 25,38 | 25,50 | 25,03 | 25,28 | 1,73% | 50.455,00 |
| 25.03.2024 | 25,00 | 25,21 | 24,81 | 24,85 | -1,04% | 21.863,00 |
| 22.03.2024 | 25,63 | 25,90 | 24,90 | 25,11 | -2,64% | 45.788,00 |
| 21.03.2024 | 25,34 | 25,90 | 25,15 | 25,79 | 2,30% | 50.684,00 |
| 20.03.2024 | 25,29 | 25,40 | 24,65 | 25,21 | 0,12% | 19.066,00 |
| 19.03.2024 | 24,93 | 25,87 | 24,93 | 25,18 | -0,04% | 24.290,00 |
| 18.03.2024 | 24,41 | 25,30 | 24,38 | 25,19 | 2,73% | 45.260,00 |
| 15.03.2024 | 24,43 | 25,13 | 23,89 | 24,52 | 0,82% | 105.203,00 |
| 14.03.2024 | 25,00 | 25,68 | 23,13 | 24,32 | -7,14% | 185.258,00 |
| 13.03.2024 | 25,16 | 26,31 | 25,16 | 26,19 | 3,80% | 32.839,00 |
| 12.03.2024 | 24,27 | 25,38 | 24,27 | 25,23 | 3,19% | 18.454,00 |
| 11.03.2024 | 24,47 | 24,56 | 24,12 | 24,45 | 0,20% | 11.260,00 |
| 08.03.2024 | 23,93 | 24,66 | 23,92 | 24,40 | 1,58% | 20.165,00 |
| 07.03.2024 | 23,29 | 24,46 | 23,10 | 24,02 | 1,39% | 35.902,00 |
| 06.03.2024 | 22,91 | 23,83 | 22,62 | 23,69 | 5,15% | 64.785,00 |
| 05.03.2024 | 22,99 | 23,16 | 22,53 | 22,53 | -2,43% | 22.344,00 |
| 04.03.2024 | 23,80 | 23,89 | 22,81 | 23,09 | -3,55% | 21.256,00 |
| 01.03.2024 | 23,45 | 23,94 | 23,31 | 23,94 | 2,61% | 33.994,00 |
| 29.02.2024 | 23,01 | 23,63 | 22,68 | 23,33 | 0,60% | 71.935,00 |
| 28.02.2024 | 23,00 | 23,55 | 22,88 | 23,19 | -2,15% | 109.871,00 |
| 27.02.2024 | 23,81 | 24,20 | 23,10 | 23,70 | -1,46% | 34.248,00 |
| 26.02.2024 | 24,47 | 24,47 | 23,67 | 24,05 | -1,92% | 58.366,00 |
| 23.02.2024 | 24,80 | 25,73 | 24,10 | 24,52 | -1,09% | 24.226,00 |
| 22.02.2024 | 24,78 | 25,10 | 24,56 | 24,79 | 1,06% | 17.324,00 |
| 21.02.2024 | 24,08 | 25,00 | 24,06 | 24,53 | 0,95% | 12.139,00 |
| 20.02.2024 | 24,60 | 25,02 | 24,08 | 24,30 | -1,74% | 27.712,00 |
| 19.02.2024 | 24,54 | 24,95 | 24,52 | 24,73 | -1,08% | 22.601,00 |
| 16.02.2024 | 24,81 | 25,10 | 24,49 | 25,00 | 0,89% | 22.000,00 |
| 15.02.2024 | 24,91 | 25,40 | 24,70 | 24,78 | -0,48% | 25.291,00 |
| 14.02.2024 | 24,70 | 24,96 | 24,56 | 24,90 | 0,77% | 25.018,00 |
| 13.02.2024 | 25,24 | 25,47 | 24,67 | 24,71 | -2,33% | 20.027,00 |
| 12.02.2024 | 24,82 | 25,60 | 24,62 | 25,30 | 0,60% | 24.390,00 |
| 09.02.2024 | 25,00 | 25,37 | 24,82 | 25,15 | 0,40% | 28.245,00 |
| 08.02.2024 | 25,16 | 25,55 | 25,03 | 25,05 | -0,04% | 13.282,00 |
| 07.02.2024 | 26,00 | 26,02 | 25,05 | 25,06 | -3,39% | 51.910,00 |
| 06.02.2024 | 25,07 | 25,94 | 24,49 | 25,94 | 3,72% | 47.613,00 |
| 05.02.2024 | 25,00 | 25,40 | 24,76 | 25,01 | 0,77% | 13.047,00 |
| 02.02.2024 | 25,24 | 25,73 | 24,81 | 24,82 | -0,64% | 16.758,00 |
| 01.02.2024 | 24,93 | 25,21 | 24,66 | 24,98 | 0,20% | 13.679,00 |
| 31.01.2024 | 25,50 | 25,50 | 24,59 | 24,93 | -3,67% | 58.330,00 |
| 30.01.2024 | 26,11 | 26,34 | 25,56 | 25,88 | -1,48% | 31.681,00 |
| 29.01.2024 | 26,78 | 26,78 | 26,01 | 26,27 | -1,90% | 26.779,00 |
| 26.01.2024 | 25,70 | 26,83 | 25,70 | 26,78 | 3,20% | 22.617,00 |
| 25.01.2024 | 26,09 | 26,12 | 25,68 | 25,95 | -0,23% | 19.645,00 |
| 24.01.2024 | 26,45 | 26,82 | 25,92 | 26,01 | -1,96% | 14.417,00 |
| 23.01.2024 | 26,20 | 26,68 | 26,15 | 26,53 | 1,57% | 18.170,00 |
| 22.01.2024 | 25,74 | 26,15 | 25,50 | 26,12 | 2,43% | 19.295,00 |
| 19.01.2024 | 25,70 | 26,57 | 25,34 | 25,50 | -1,92% | 12.880,00 |
| 18.01.2024 | 25,32 | 26,39 | 25,32 | 26,00 | 1,80% | 21.482,00 |
| 17.01.2024 | 25,76 | 25,76 | 25,26 | 25,54 | -1,39% | 22.887,00 |
| 16.01.2024 | 26,65 | 26,69 | 25,46 | 25,90 | -3,57% | 44.648,00 |
| 15.01.2024 | 26,20 | 26,89 | 25,87 | 26,86 | 4,35% | 26.333,00 |
| 12.01.2024 | 25,87 | 26,39 | 25,54 | 25,74 | -3,41% | 23.891,00 |
| 11.01.2024 | 26,39 | 26,68 | 26,24 | 26,65 | 1,22% | 8.914,00 |
| 10.01.2024 | 26,39 | 26,44 | 26,01 | 26,33 | -0,04% | 11.331,00 |
| 09.01.2024 | 26,98 | 26,98 | 26,10 | 26,34 | -0,98% | 25.371,00 |
| 08.01.2024 | 26,95 | 27,24 | 26,46 | 26,60 | -2,17% | 22.970,00 |
| 05.01.2024 | 26,91 | 27,40 | 26,55 | 27,19 | 0,00% | 21.825,00 |
| 04.01.2024 | 27,09 | 27,38 | 26,82 | 27,19 | 0,55% | 17.555,00 |
| 03.01.2024 | 28,15 | 28,34 | 26,67 | 27,04 | -3,67% | 49.411,00 |
| 02.01.2024 | 28,45 | 28,96 | 28,06 | 28,07 | -1,47% | 19.798,00 |
| 29.12.2023 | 28,38 | 28,65 | 28,24 | 28,49 | 0,00% | 15.963,00 |
| 28.12.2023 | 28,50 | 28,84 | 28,24 | 28,49 | -0,21% | 43.904,00 |
| 27.12.2023 | 28,19 | 28,82 | 27,91 | 28,55 | 1,53% | 31.644,00 |
| 22.12.2023 | 28,26 | 28,55 | 27,97 | 28,12 | -1,58% | 25.607,00 |
| 21.12.2023 | 28,50 | 28,77 | 27,83 | 28,57 | -0,24% | 33.163,00 |
| 20.12.2023 | 28,38 | 29,00 | 28,34 | 28,64 | 0,14% | 43.066,00 |
| 19.12.2023 | 27,50 | 28,65 | 27,31 | 28,60 | 2,14% | 50.483,00 |
| 18.12.2023 | 28,11 | 28,24 | 27,69 | 28,00 | -0,36% | 70.867,00 |
| 15.12.2023 | 28,50 | 29,25 | 27,99 | 28,10 | -1,37% | 64.360,00 |
| 14.12.2023 | 27,25 | 28,73 | 27,21 | 28,49 | 4,55% | 173.676,00 |
| 13.12.2023 | 26,33 | 27,25 | 26,18 | 27,25 | 3,49% | 62.445,00 |
| 12.12.2023 | 26,47 | 26,65 | 26,09 | 26,33 | -0,08% | 84.608,00 |
| 11.12.2023 | 26,01 | 26,50 | 25,83 | 26,35 | 0,38% | 56.988,00 |
| 08.12.2023 | 25,89 | 26,25 | 25,21 | 26,25 | 2,46% | 67.523,00 |
| 07.12.2023 | 25,32 | 26,07 | 24,99 | 25,62 | 0,12% | 67.450,00 |
| 06.12.2023 | 24,79 | 25,59 | 24,60 | 25,59 | 4,02% | 73.244,00 |
| 05.12.2023 | 23,41 | 24,79 | 22,85 | 24,60 | 4,19% | 74.884,00 |
| 04.12.2023 | 23,01 | 23,61 | 22,80 | 23,61 | 3,06% | 32.331,00 |