26,015€
-2,49%
Echtzeit-Aktienkurs Lanxess AG
Bid:
Ask:
Aktienkurse zur Lanxess AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 26,78 | 27,06 | 25,91 | 25,91 | -2,89% | - |
23.04.2024 | 26,58 | 26,83 | 26,12 | 26,68 | 1,25% | 298.588,00 |
22.04.2024 | 26,11 | 26,39 | 25,84 | 26,35 | 1,93% | 196.161,00 |
19.04.2024 | 26,13 | 26,16 | 25,72 | 25,85 | -2,23% | 222.942,00 |
18.04.2024 | 26,41 | 26,63 | 26,01 | 26,44 | 0,80% | 230.174,00 |
17.04.2024 | 25,69 | 26,53 | 25,69 | 26,23 | 2,10% | 451.861,00 |
16.04.2024 | 26,11 | 26,42 | 25,48 | 25,69 | -3,89% | 532.377,00 |
15.04.2024 | 27,48 | 27,68 | 26,45 | 26,73 | 1,25% | 470.089,00 |
12.04.2024 | 26,47 | 26,77 | 26,20 | 26,40 | 0,11% | 244.993,00 |
11.04.2024 | 26,49 | 26,83 | 26,08 | 26,37 | -0,57% | 300.226,00 |
10.04.2024 | 27,24 | 27,67 | 26,40 | 26,52 | -2,39% | 319.831,00 |
09.04.2024 | 27,32 | 27,63 | 26,99 | 27,17 | -1,06% | 251.139,00 |
08.04.2024 | 27,91 | 28,17 | 27,37 | 27,46 | -1,51% | 243.010,00 |
05.04.2024 | 27,80 | 28,07 | 27,46 | 27,88 | -1,20% | 292.900,00 |
04.04.2024 | 28,05 | 28,80 | 27,89 | 28,22 | 0,86% | 572.049,00 |
03.04.2024 | 26,44 | 27,98 | 26,44 | 27,98 | 5,86% | 646.935,00 |
02.04.2024 | 24,98 | 26,50 | 24,90 | 26,43 | 6,53% | 558.647,00 |
28.03.2024 | 25,28 | 25,38 | 24,73 | 24,81 | -1,31% | 453.926,00 |
27.03.2024 | 25,18 | 25,45 | 24,75 | 25,14 | -0,24% | 456.658,00 |
26.03.2024 | 25,10 | 25,55 | 24,99 | 25,20 | 1,08% | 372.085,00 |
25.03.2024 | 24,98 | 25,22 | 24,80 | 24,93 | -0,28% | 335.161,00 |
22.03.2024 | 25,77 | 25,92 | 24,90 | 25,00 | -3,14% | 342.683,00 |
21.03.2024 | 25,46 | 25,93 | 25,39 | 25,81 | 3,45% | 476.156,00 |
20.03.2024 | 25,11 | 25,40 | 24,61 | 24,95 | -1,38% | 418.186,00 |
19.03.2024 | 25,20 | 25,90 | 25,10 | 25,30 | 0,44% | 514.824,00 |
18.03.2024 | 24,44 | 25,27 | 24,44 | 25,19 | 3,36% | 482.599,00 |
15.03.2024 | 24,44 | 25,21 | 23,84 | 24,37 | -0,29% | 864.145,00 |
14.03.2024 | 24,15 | 24,80 | 23,17 | 24,44 | -6,50% | 1.718.326,00 |
13.03.2024 | 25,25 | 26,23 | 25,11 | 26,14 | 3,57% | 631.401,00 |
12.03.2024 | 24,54 | 25,30 | 24,29 | 25,24 | 3,70% | 416.888,00 |
11.03.2024 | 24,01 | 24,55 | 24,01 | 24,34 | -0,08% | 191.269,00 |
08.03.2024 | 24,05 | 24,70 | 23,94 | 24,36 | 1,20% | 331.825,00 |
07.03.2024 | 23,46 | 24,46 | 23,12 | 24,07 | 2,16% | 417.132,00 |
06.03.2024 | 23,00 | 23,85 | 22,98 | 23,56 | 3,15% | 410.009,00 |
05.03.2024 | 23,08 | 23,20 | 22,59 | 22,84 | -1,04% | 321.437,00 |
04.03.2024 | 23,77 | 23,77 | 22,80 | 23,08 | -2,66% | 409.170,00 |
01.03.2024 | 23,43 | 23,83 | 23,32 | 23,71 | 1,54% | 449.586,00 |
29.02.2024 | 23,23 | 23,67 | 22,67 | 23,35 | 0,73% | 680.195,00 |
28.02.2024 | 23,09 | 23,57 | 22,83 | 23,18 | -3,86% | 761.780,00 |
27.02.2024 | 23,90 | 24,23 | 23,89 | 24,11 | 0,84% | 450.221,00 |
26.02.2024 | 24,27 | 24,45 | 23,66 | 23,91 | -1,93% | 353.752,00 |
23.02.2024 | 25,00 | 25,76 | 24,11 | 24,38 | -1,69% | 462.179,00 |
22.02.2024 | 25,00 | 25,21 | 24,70 | 24,80 | 0,24% | 301.183,00 |
21.02.2024 | 24,09 | 25,02 | 24,09 | 24,74 | 2,36% | 382.737,00 |
20.02.2024 | 24,81 | 25,06 | 24,08 | 24,17 | -2,89% | 415.622,00 |
19.02.2024 | 24,82 | 24,98 | 24,52 | 24,89 | -0,16% | 162.084,00 |
16.02.2024 | 25,00 | 25,03 | 24,46 | 24,93 | 0,32% | 319.382,00 |
15.02.2024 | 24,95 | 25,40 | 24,79 | 24,85 | 0,49% | 378.712,00 |
14.02.2024 | 24,59 | 24,89 | 24,54 | 24,73 | -0,92% | 320.360,00 |
13.02.2024 | 25,26 | 25,49 | 24,66 | 24,96 | -0,87% | 336.913,00 |
12.02.2024 | 25,08 | 25,66 | 25,04 | 25,18 | 0,92% | 329.303,00 |
09.02.2024 | 25,22 | 25,43 | 24,89 | 24,95 | -0,87% | 226.914,00 |
08.02.2024 | 25,15 | 25,60 | 25,11 | 25,17 | -0,44% | 227.580,00 |
07.02.2024 | 25,70 | 25,90 | 25,12 | 25,28 | -1,21% | 421.063,00 |
06.02.2024 | 25,16 | 25,66 | 24,48 | 25,59 | 1,95% | 449.072,00 |
05.02.2024 | 24,90 | 25,41 | 24,90 | 25,10 | 0,64% | 398.259,00 |
02.02.2024 | 25,16 | 25,76 | 24,89 | 24,94 | -0,12% | 327.231,00 |
01.02.2024 | 24,70 | 25,20 | 24,68 | 24,97 | 0,08% | 299.145,00 |
31.01.2024 | 25,01 | 25,28 | 24,57 | 24,95 | -3,14% | 623.724,00 |
30.01.2024 | 26,29 | 26,34 | 25,56 | 25,76 | -1,45% | 300.977,00 |
29.01.2024 | 26,48 | 26,67 | 26,04 | 26,14 | -2,06% | 324.153,00 |
26.01.2024 | 25,75 | 26,87 | 25,75 | 26,69 | 2,89% | 475.381,00 |
25.01.2024 | 25,81 | 26,22 | 25,68 | 25,94 | -0,19% | 343.418,00 |
24.01.2024 | 26,89 | 26,89 | 25,85 | 25,99 | -1,59% | 281.531,00 |
23.01.2024 | 26,19 | 26,68 | 26,19 | 26,41 | 1,54% | 416.029,00 |
22.01.2024 | 25,71 | 26,14 | 25,46 | 26,01 | 2,12% | 368.765,00 |
19.01.2024 | 26,44 | 26,70 | 25,47 | 25,47 | -3,19% | 397.532,00 |
18.01.2024 | 25,60 | 26,43 | 25,32 | 26,31 | 3,14% | 299.449,00 |
17.01.2024 | 25,50 | 25,80 | 25,25 | 25,51 | -1,20% | 364.472,00 |
16.01.2024 | 26,41 | 26,80 | 25,45 | 25,82 | -2,75% | 374.907,00 |
15.01.2024 | 25,99 | 26,93 | 25,95 | 26,55 | 2,27% | 490.063,00 |
12.01.2024 | 25,72 | 26,41 | 25,65 | 25,96 | -1,37% | 526.637,00 |
11.01.2024 | 26,50 | 26,73 | 26,23 | 26,32 | 0,38% | 247.148,00 |
10.01.2024 | 26,22 | 26,46 | 25,99 | 26,22 | -0,68% | 229.120,00 |
09.01.2024 | 26,61 | 26,73 | 26,09 | 26,40 | -0,53% | 360.673,00 |
08.01.2024 | 27,13 | 27,34 | 26,36 | 26,54 | -2,32% | 450.712,00 |
05.01.2024 | 27,04 | 27,40 | 26,53 | 27,17 | 0,15% | 343.282,00 |
04.01.2024 | 26,94 | 27,41 | 26,79 | 27,13 | 0,78% | 313.582,00 |
03.01.2024 | 28,18 | 28,30 | 26,73 | 26,92 | -4,71% | 578.248,00 |
02.01.2024 | 28,44 | 28,97 | 28,05 | 28,25 | -0,42% | 243.757,00 |
29.12.2023 | 28,53 | 28,69 | 28,37 | 28,37 | -0,53% | 103.081,00 |
28.12.2023 | 28,82 | 28,88 | 28,48 | 28,52 | -0,45% | 217.116,00 |
27.12.2023 | 28,26 | 28,73 | 28,15 | 28,65 | 1,78% | 270.398,00 |
22.12.2023 | 28,21 | 28,39 | 27,96 | 28,15 | -0,81% | 265.613,00 |
21.12.2023 | 28,36 | 28,78 | 27,78 | 28,38 | -1,46% | 409.579,00 |
20.12.2023 | 28,76 | 29,02 | 28,33 | 28,80 | 1,09% | 419.039,00 |
19.12.2023 | 27,71 | 28,67 | 27,59 | 28,49 | 1,06% | 570.503,00 |
18.12.2023 | 28,00 | 28,19 | 27,67 | 28,19 | -0,49% | 464.657,00 |
15.12.2023 | 28,76 | 29,26 | 27,90 | 28,33 | -1,67% | 957.810,00 |
14.12.2023 | 27,90 | 28,81 | 27,59 | 28,81 | 6,70% | 1.344.594,00 |
13.12.2023 | 26,21 | 27,12 | 26,21 | 27,00 | 3,01% | 573.518,00 |
12.12.2023 | 26,38 | 26,67 | 26,17 | 26,21 | -1,02% | 704.746,00 |
11.12.2023 | 26,14 | 26,51 | 25,79 | 26,48 | 0,91% | 395.883,00 |
08.12.2023 | 25,76 | 26,28 | 25,20 | 26,24 | 1,71% | 666.591,00 |
07.12.2023 | 25,32 | 26,10 | 24,96 | 25,80 | 0,82% | 632.575,00 |
06.12.2023 | 24,74 | 25,59 | 24,55 | 25,59 | 4,02% | 804.077,00 |
05.12.2023 | 23,40 | 24,69 | 22,76 | 24,60 | 5,04% | 885.654,00 |
04.12.2023 | 22,86 | 23,55 | 22,74 | 23,42 | 2,58% | 627.661,00 |
01.12.2023 | 22,37 | 22,94 | 22,22 | 22,83 | 2,38% | 357.943,00 |
30.11.2023 | 22,60 | 22,60 | 21,98 | 22,30 | -1,06% | 462.871,00 |