26,070€
-0,80%
Echtzeit-Aktienkurs Lanxess AG
Bid:
Ask:
Aktienkurse zur Lanxess AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 25,85 | 26,36 | 25,70 | 26,07 | -0,72% | 23.536,00 |
| 18.04.2024 | 26,32 | 26,63 | 26,02 | 26,26 | 0,25% | 5.950,00 |
| 17.04.2024 | 25,58 | 26,53 | 25,58 | 26,20 | 1,75% | 21.566,00 |
| 16.04.2024 | 26,28 | 26,42 | 25,47 | 25,75 | -2,89% | 11.025,00 |
| 15.04.2024 | 26,58 | 27,68 | 26,38 | 26,51 | 0,84% | 13.645,00 |
| 12.04.2024 | 26,65 | 26,78 | 26,14 | 26,29 | -0,57% | 5.986,00 |
| 11.04.2024 | 26,58 | 26,84 | 26,08 | 26,44 | -0,25% | - |
| 10.04.2024 | 27,19 | 27,69 | 26,40 | 26,51 | -2,54% | 5.718,00 |
| 09.04.2024 | 27,44 | 27,65 | 27,02 | 27,20 | -0,87% | 11.622,00 |
| 08.04.2024 | 27,99 | 28,18 | 27,38 | 27,44 | -2,00% | 7.420,00 |
| 05.04.2024 | 27,67 | 28,09 | 27,47 | 28,00 | 0,83% | 9.314,00 |
| 04.04.2024 | 27,80 | 28,80 | 27,65 | 27,77 | -0,13% | 17.890,00 |
| 03.04.2024 | 26,27 | 27,91 | 26,18 | 27,80 | 5,64% | 34.272,00 |
| 02.04.2024 | 24,72 | 26,52 | 24,66 | 26,32 | 5,85% | 25.127,00 |
| 28.03.2024 | 25,29 | 25,42 | 24,71 | 24,86 | -1,41% | 10.657,00 |
| 27.03.2024 | 25,21 | 25,45 | 24,75 | 25,22 | 0,06% | 31.814,00 |
| 26.03.2024 | 25,02 | 25,56 | 24,65 | 25,20 | 0,86% | 12.370,00 |
| 25.03.2024 | 25,04 | 25,26 | 24,81 | 24,99 | -0,50% | 24.060,00 |
| 22.03.2024 | 25,63 | 25,94 | 24,89 | 25,11 | -2,50% | 11.622,00 |
| 21.03.2024 | 25,27 | 25,95 | 25,23 | 25,76 | 2,32% | 5.483,00 |
| 20.03.2024 | 25,40 | 25,43 | 24,61 | 25,17 | -0,61% | - |
| 19.03.2024 | 24,93 | 25,90 | 24,92 | 25,33 | 0,70% | 20.185,00 |
| 18.03.2024 | 24,51 | 25,27 | 24,44 | 25,15 | 2,69% | 9.015,00 |
| 15.03.2024 | 24,35 | 25,19 | 23,84 | 24,49 | 0,31% | 18.365,00 |
| 14.03.2024 | 25,30 | 25,72 | 23,18 | 24,42 | -6,60% | 19.850,00 |
| 13.03.2024 | 25,21 | 26,24 | 25,13 | 26,14 | 3,59% | 10.946,00 |
| 12.03.2024 | 24,36 | 25,31 | 24,29 | 25,24 | 3,21% | 796,00 |
| 11.03.2024 | 24,11 | 24,58 | 23,99 | 24,45 | 0,78% | 10.641,00 |
| 08.03.2024 | 24,14 | 24,70 | 23,95 | 24,26 | 0,75% | 3.158,00 |
| 07.03.2024 | 23,40 | 24,47 | 23,12 | 24,08 | 2,27% | 13.137,00 |
| 06.03.2024 | 22,91 | 23,85 | 22,76 | 23,55 | 3,47% | 11.924,00 |
| 05.03.2024 | 22,89 | 23,14 | 22,58 | 22,76 | -1,19% | 13.617,00 |
| 04.03.2024 | 23,75 | 23,81 | 22,79 | 23,03 | -3,15% | 22.320,00 |
| 01.03.2024 | 23,56 | 23,83 | 23,31 | 23,78 | 1,34% | 4.580,00 |
| 29.02.2024 | 23,10 | 23,72 | 22,68 | 23,47 | 1,45% | 7.300,00 |
| 28.02.2024 | 23,78 | 23,78 | 22,84 | 23,13 | -1,85% | 6.430,00 |
| 27.02.2024 | 23,82 | 24,22 | 23,19 | 23,57 | -1,46% | 8.273,00 |
| 26.02.2024 | 24,31 | 24,44 | 23,67 | 23,92 | -1,73% | 11.930,00 |
| 23.02.2024 | 24,86 | 25,78 | 24,11 | 24,34 | -1,88% | 3.652,00 |
| 22.02.2024 | 24,91 | 25,20 | 24,68 | 24,80 | 0,22% | 2.516,00 |
| 21.02.2024 | 24,33 | 25,03 | 24,18 | 24,75 | 2,27% | 16.017,00 |
| 20.02.2024 | 24,78 | 25,06 | 24,07 | 24,20 | -2,69% | 4.663,00 |
| 19.02.2024 | 24,80 | 25,00 | 24,52 | 24,87 | 0,06% | 14.480,00 |
| 16.02.2024 | 25,01 | 25,02 | 24,45 | 24,85 | -0,40% | 6.590,00 |
| 15.02.2024 | 24,82 | 25,41 | 24,78 | 24,95 | 0,58% | 7.420,00 |
| 14.02.2024 | 24,92 | 24,93 | 24,54 | 24,81 | -0,30% | 6.112,00 |
| 13.02.2024 | 25,17 | 25,50 | 24,68 | 24,88 | -1,33% | 5.100,00 |
| 12.02.2024 | 25,15 | 25,66 | 24,62 | 25,22 | 0,76% | 4.662,00 |
| 09.02.2024 | 25,11 | 25,41 | 24,88 | 25,03 | -0,60% | 8.449,00 |
| 08.02.2024 | 25,21 | 25,63 | 25,06 | 25,18 | -0,26% | 4.830,00 |
| 07.02.2024 | 25,73 | 25,90 | 25,12 | 25,24 | -2,09% | 22.290,00 |
| 06.02.2024 | 25,27 | 25,91 | 24,49 | 25,78 | 2,46% | 2.820,00 |
| 05.02.2024 | 24,90 | 25,41 | 24,86 | 25,16 | 0,70% | 4.805,00 |
| 02.02.2024 | 25,15 | 25,78 | 24,83 | 24,99 | -0,58% | 9.873,00 |
| 01.02.2024 | 24,80 | 25,22 | 24,67 | 25,13 | 1,31% | 2.107,00 |
| 31.01.2024 | 25,64 | 25,65 | 24,58 | 24,81 | -3,65% | 19.170,00 |
| 30.01.2024 | 26,24 | 26,33 | 25,56 | 25,75 | -1,92% | 9.665,00 |
| 29.01.2024 | 26,56 | 26,78 | 26,04 | 26,25 | -1,48% | 5.570,00 |
| 26.01.2024 | 25,73 | 26,89 | 25,73 | 26,65 | 2,58% | 7.628,00 |
| 25.01.2024 | 26,01 | 26,21 | 25,68 | 25,98 | 0,00% | 12.077,00 |
| 24.01.2024 | 26,55 | 26,89 | 25,85 | 25,98 | -1,74% | 1.602,00 |
| 23.01.2024 | 26,12 | 26,69 | 26,03 | 26,44 | 1,71% | 4.915,00 |
| 22.01.2024 | 25,63 | 26,15 | 25,46 | 25,99 | 1,56% | 6.395,00 |
| 19.01.2024 | 26,34 | 26,74 | 25,45 | 25,59 | -2,81% | 2.052,00 |
| 18.01.2024 | 25,67 | 26,44 | 25,31 | 26,33 | 3,30% | 912,00 |
| 17.01.2024 | 25,59 | 25,83 | 25,25 | 25,49 | -1,66% | 3.218,00 |
| 16.01.2024 | 26,52 | 26,81 | 25,46 | 25,92 | -3,16% | 3.735,00 |
| 15.01.2024 | 26,17 | 26,95 | 25,92 | 26,77 | 3,64% | 21.474,00 |
| 12.01.2024 | 25,88 | 26,41 | 25,60 | 25,83 | -2,58% | 20.463,00 |
| 11.01.2024 | 26,35 | 26,75 | 26,23 | 26,51 | 0,91% | 2.160,00 |
| 10.01.2024 | 26,38 | 26,48 | 26,01 | 26,27 | -0,57% | - |
| 09.01.2024 | 26,83 | 26,83 | 26,08 | 26,42 | -1,16% | 1.135,00 |
| 08.01.2024 | 27,07 | 27,33 | 26,37 | 26,73 | -1,67% | 7.145,00 |
| 05.01.2024 | 26,98 | 27,39 | 26,53 | 27,19 | 0,39% | 8.262,00 |
| 04.01.2024 | 27,00 | 27,39 | 26,81 | 27,08 | 0,50% | 11.470,00 |
| 03.01.2024 | 28,12 | 28,31 | 26,68 | 26,95 | -4,40% | 10.128,00 |
| 02.01.2024 | 28,52 | 28,97 | 28,06 | 28,19 | -0,86% | 6.874,00 |
| 29.12.2023 | 28,52 | 28,70 | 28,31 | 28,43 | 0,05% | 7.679,00 |
| 28.12.2023 | 28,71 | 28,91 | 28,41 | 28,42 | -0,98% | 7.815,00 |
| 27.12.2023 | 28,40 | 28,73 | 27,95 | 28,70 | 1,90% | 5.947,00 |
| 22.12.2023 | 28,42 | 28,42 | 27,96 | 28,16 | -1,19% | 9.650,00 |
| 21.12.2023 | 28,51 | 28,78 | 27,83 | 28,50 | 0,05% | 8.907,00 |
| 20.12.2023 | 28,30 | 29,04 | 28,30 | 28,49 | -0,07% | 11.062,00 |
| 19.12.2023 | 27,69 | 28,69 | 27,18 | 28,51 | 2,46% | 14.530,00 |
| 18.12.2023 | 28,25 | 28,25 | 27,66 | 27,82 | -1,08% | 14.975,00 |
| 15.12.2023 | 28,59 | 29,28 | 27,91 | 28,13 | -1,70% | 15.205,00 |
| 14.12.2023 | 27,25 | 28,79 | 27,14 | 28,61 | 5,16% | 20.871,00 |
| 13.12.2023 | 26,30 | 27,26 | 26,19 | 27,21 | 3,52% | 17.549,00 |
| 12.12.2023 | 26,51 | 26,69 | 26,10 | 26,28 | -0,45% | 10.043,00 |
| 11.12.2023 | 26,14 | 26,54 | 25,79 | 26,40 | 0,72% | 13.260,00 |
| 08.12.2023 | 25,93 | 26,28 | 25,19 | 26,21 | 1,63% | 10.945,00 |
| 07.12.2023 | 25,44 | 26,09 | 24,93 | 25,79 | 1,24% | 7.943,00 |
| 06.12.2023 | 24,69 | 25,51 | 24,57 | 25,48 | 3,64% | 10.823,00 |
| 05.12.2023 | 23,36 | 24,69 | 22,79 | 24,58 | 4,64% | 15.190,00 |
| 04.12.2023 | 22,89 | 23,56 | 22,75 | 23,49 | 2,62% | 8.688,00 |
| 01.12.2023 | 22,40 | 22,95 | 22,20 | 22,89 | 2,37% | 13.941,00 |
| 30.11.2023 | 22,62 | 22,63 | 21,99 | 22,36 | -0,95% | 5.435,00 |
| 29.11.2023 | 22,28 | 22,84 | 22,17 | 22,58 | 1,28% | 6.309,00 |
| 28.11.2023 | 22,32 | 22,33 | 21,89 | 22,29 | -0,09% | 5.532,00 |
| 27.11.2023 | 22,58 | 22,68 | 22,19 | 22,31 | -1,46% | 9.650,00 |