25,850€
-2,56%
Echtzeit-Aktienkurs LANXESS AG
Bid:
Ask:
Aktienkurse zur LANXESS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 25,91 | 26,00 | 25,87 | 26,00 | -2,00% | 52,00 |
| 18.04.2024 | 26,24 | 26,53 | 26,24 | 26,53 | 0,80% | 100,00 |
| 17.04.2024 | 25,55 | 26,32 | 25,55 | 26,32 | 2,89% | 550,00 |
| 16.04.2024 | 26,24 | 26,24 | 25,58 | 25,58 | -5,26% | 330,00 |
| 15.04.2024 | 26,61 | 27,41 | 26,61 | 27,00 | 1,66% | 598,00 |
| 12.04.2024 | 26,47 | 26,66 | 26,47 | 26,56 | 0,84% | 108,00 |
| 11.04.2024 | 26,34 | 26,34 | 26,34 | 26,34 | -0,27% | - |
| 10.04.2024 | 27,06 | 27,06 | 26,41 | 26,41 | -4,14% | 460,00 |
| 09.04.2024 | 27,36 | 27,55 | 27,24 | 27,55 | 0,25% | 137,00 |
| 08.04.2024 | 27,91 | 27,91 | 27,48 | 27,48 | -1,82% | 665,00 |
| 05.04.2024 | 27,51 | 27,99 | 27,49 | 27,99 | -2,03% | 1.130,00 |
| 04.04.2024 | 27,75 | 28,74 | 27,75 | 28,57 | 2,62% | 2.048,00 |
| 03.04.2024 | 26,21 | 27,88 | 26,21 | 27,84 | 6,50% | 1.710,00 |
| 02.04.2024 | 24,70 | 26,27 | 24,70 | 26,14 | 4,52% | 1.500,00 |
| 28.03.2024 | 25,06 | 25,06 | 25,00 | 25,01 | -0,08% | 67,00 |
| 27.03.2024 | 25,17 | 25,23 | 24,81 | 25,03 | -1,50% | 2.309,00 |
| 26.03.2024 | 25,08 | 25,41 | 25,02 | 25,41 | 1,84% | 592,00 |
| 25.03.2024 | 24,97 | 25,03 | 24,90 | 24,95 | -0,56% | 1.087,00 |
| 22.03.2024 | 25,61 | 25,73 | 25,00 | 25,09 | -1,10% | 956,00 |
| 21.03.2024 | 25,16 | 25,83 | 25,16 | 25,37 | 1,28% | 250,00 |
| 20.03.2024 | 25,14 | 25,31 | 25,05 | 25,05 | -0,52% | 135,00 |
| 19.03.2024 | 24,94 | 25,75 | 24,94 | 25,18 | 0,68% | 820,00 |
| 18.03.2024 | 24,37 | 25,10 | 24,37 | 25,01 | 2,96% | 406,00 |
| 15.03.2024 | 24,31 | 25,06 | 24,11 | 24,29 | -0,74% | 908,00 |
| 14.03.2024 | 24,95 | 25,60 | 23,54 | 24,47 | -6,03% | 5.489,00 |
| 13.03.2024 | 25,28 | 26,04 | 25,28 | 26,04 | 3,13% | 184,00 |
| 12.03.2024 | 24,27 | 25,25 | 24,27 | 25,25 | 4,25% | 927,00 |
| 11.03.2024 | 24,17 | 24,22 | 24,14 | 24,22 | -1,22% | 267,00 |
| 08.03.2024 | 23,94 | 24,52 | 23,94 | 24,52 | 1,16% | 430,00 |
| 07.03.2024 | 23,28 | 24,27 | 23,28 | 24,24 | 2,24% | 155,00 |
| 06.03.2024 | 22,62 | 23,78 | 22,62 | 23,71 | 4,77% | 1.744,00 |
| 05.03.2024 | 22,85 | 23,05 | 22,63 | 22,63 | -1,74% | 7.470,00 |
| 04.03.2024 | 23,69 | 23,69 | 22,94 | 23,03 | -2,42% | 201,00 |
| 01.03.2024 | 23,46 | 23,65 | 23,37 | 23,60 | 1,64% | 380,00 |
| 29.02.2024 | 23,01 | 23,37 | 22,69 | 23,22 | -0,39% | 222,00 |
| 28.02.2024 | 23,08 | 23,39 | 22,91 | 23,31 | -1,40% | 1.951,00 |
| 27.02.2024 | 23,81 | 24,03 | 23,35 | 23,64 | -0,84% | 1.319,00 |
| 26.02.2024 | 24,21 | 24,21 | 23,84 | 23,84 | -1,89% | 90,00 |
| 23.02.2024 | 24,79 | 24,91 | 24,30 | 24,30 | -1,86% | 1.100,00 |
| 22.02.2024 | 24,60 | 24,79 | 24,60 | 24,76 | 0,81% | 36,00 |
| 21.02.2024 | 24,06 | 24,67 | 24,06 | 24,56 | 2,08% | 19,00 |
| 20.02.2024 | 24,60 | 24,82 | 24,06 | 24,06 | -3,10% | 30,00 |
| 19.02.2024 | 24,54 | 24,89 | 24,54 | 24,83 | 0,08% | 13,00 |
| 16.02.2024 | 24,82 | 24,94 | 24,50 | 24,81 | -1,35% | 473,00 |
| 15.02.2024 | 24,72 | 25,28 | 24,72 | 25,15 | 2,03% | 61,00 |
| 14.02.2024 | 24,73 | 24,76 | 24,65 | 24,65 | -2,18% | 10,00 |
| 13.02.2024 | 25,36 | 25,45 | 25,20 | 25,20 | -0,67% | 266,00 |
| 12.02.2024 | 24,68 | 25,37 | 24,68 | 25,37 | 0,32% | - |
| 09.02.2024 | 25,02 | 25,29 | 24,94 | 25,29 | 0,60% | 850,00 |
| 08.02.2024 | 25,16 | 25,49 | 25,14 | 25,14 | 0,80% | 1.390,00 |
| 07.02.2024 | 25,74 | 25,74 | 24,94 | 24,94 | -2,12% | 51.190,00 |
| 06.02.2024 | 25,09 | 25,51 | 24,64 | 25,48 | 0,71% | 26.000,00 |
| 05.02.2024 | 24,76 | 25,30 | 24,76 | 25,30 | -0,51% | 2.187,00 |
| 02.02.2024 | 25,43 | 25,43 | 25,43 | 25,43 | 1,96% | - |
| 01.02.2024 | 25,07 | 25,09 | 24,94 | 24,94 | -0,60% | 520,00 |
| 31.01.2024 | 25,39 | 25,39 | 24,78 | 25,09 | -3,02% | 5.558,00 |
| 30.01.2024 | 26,11 | 26,11 | 25,54 | 25,87 | -1,11% | 25.689,00 |
| 29.01.2024 | 26,16 | 26,23 | 26,11 | 26,16 | -2,06% | 450,00 |
| 26.01.2024 | 25,72 | 26,71 | 25,72 | 26,71 | 3,45% | - |
| 25.01.2024 | 26,00 | 26,05 | 25,82 | 25,82 | -2,57% | 362,00 |
| 24.01.2024 | 26,80 | 26,80 | 26,49 | 26,50 | -0,19% | 275,00 |
| 23.01.2024 | 26,27 | 26,62 | 26,27 | 26,55 | 2,27% | 9,00 |
| 22.01.2024 | 25,89 | 25,99 | 25,85 | 25,96 | 0,82% | 9.245,00 |
| 19.01.2024 | 25,71 | 26,25 | 25,71 | 25,75 | -1,72% | 25,00 |
| 18.01.2024 | 25,37 | 26,30 | 25,37 | 26,20 | 1,75% | 268,00 |
| 17.01.2024 | 25,55 | 25,75 | 25,53 | 25,75 | -1,00% | 782,00 |
| 16.01.2024 | 26,41 | 26,41 | 25,30 | 26,01 | -3,13% | 6.469,00 |
| 15.01.2024 | 26,05 | 26,86 | 26,04 | 26,85 | 3,87% | 6.372,00 |
| 12.01.2024 | 25,85 | 25,98 | 25,85 | 25,85 | -2,97% | 13.716,00 |
| 11.01.2024 | 26,23 | 26,64 | 26,23 | 26,64 | 2,03% | 30,00 |
| 10.01.2024 | 26,26 | 26,26 | 26,00 | 26,11 | -0,87% | 353,00 |
| 09.01.2024 | 26,67 | 26,67 | 26,20 | 26,34 | -0,64% | 10.597,00 |
| 08.01.2024 | 27,27 | 27,27 | 26,51 | 26,51 | -0,90% | 13.210,00 |
| 05.01.2024 | 26,98 | 26,98 | 26,72 | 26,75 | -1,18% | 465,00 |
| 04.01.2024 | 26,91 | 27,23 | 26,91 | 27,07 | 0,59% | 590,00 |
| 03.01.2024 | 28,07 | 28,07 | 26,91 | 26,91 | -4,13% | 405,00 |
| 02.01.2024 | 28,71 | 28,83 | 28,07 | 28,07 | -0,60% | 378,00 |
| 29.12.2023 | 28,24 | 28,24 | 28,24 | 28,24 | -1,53% | - |
| 28.12.2023 | 28,47 | 28,70 | 28,47 | 28,68 | 0,24% | 652,00 |
| 27.12.2023 | 27,89 | 28,67 | 27,89 | 28,61 | 1,92% | 543,00 |
| 22.12.2023 | 28,20 | 28,27 | 28,03 | 28,07 | 0,32% | 10.347,00 |
| 21.12.2023 | 28,33 | 28,33 | 27,98 | 27,98 | -2,30% | 135,00 |
| 20.12.2023 | 28,30 | 29,20 | 28,30 | 28,64 | 0,63% | 32.952,00 |
| 19.12.2023 | 27,41 | 28,66 | 27,41 | 28,46 | 1,64% | 53.353,00 |
| 18.12.2023 | 28,02 | 28,03 | 27,90 | 28,00 | -0,18% | 792,00 |
| 15.12.2023 | 28,53 | 28,92 | 28,05 | 28,05 | -1,99% | 1.111,00 |
| 14.12.2023 | 27,09 | 28,72 | 27,09 | 28,62 | 6,39% | 3.964,00 |
| 13.12.2023 | 26,30 | 27,15 | 26,30 | 26,90 | 2,16% | 2.363,00 |
| 12.12.2023 | 26,36 | 26,36 | 26,33 | 26,33 | 0,19% | 100,00 |
| 11.12.2023 | 26,08 | 26,28 | 25,83 | 26,28 | 3,14% | 1.685,00 |
| 08.12.2023 | 25,71 | 26,04 | 25,24 | 25,48 | -0,55% | 892,00 |
| 07.12.2023 | 25,31 | 25,62 | 25,24 | 25,62 | 1,55% | 40,00 |
| 06.12.2023 | 24,79 | 25,23 | 24,69 | 25,23 | 2,81% | 3.161,00 |
| 05.12.2023 | 23,38 | 24,54 | 23,28 | 24,54 | 5,59% | 811,00 |
| 04.12.2023 | 22,99 | 23,27 | 22,87 | 23,24 | 4,08% | 269,00 |
| 01.12.2023 | 22,28 | 22,55 | 22,28 | 22,33 | -0,62% | 1.994,00 |
| 30.11.2023 | 22,44 | 22,47 | 22,21 | 22,47 | 0,31% | 23,00 |
| 29.11.2023 | 22,12 | 22,70 | 22,12 | 22,40 | 0,63% | 574,00 |
| 28.11.2023 | 22,26 | 22,26 | 22,26 | 22,26 | 0,18% | - |
| 27.11.2023 | 22,50 | 22,50 | 22,22 | 22,22 | -1,64% | 810,00 |