LANXESS AG LXS
XETR · Deutschland · Prozessindustrie
€12,40-0,20 (-1,59 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €12,40 | -1,59 % | €12,32 | €12,54 | €12,21 | 550,97K |
| 2026-09-30 | €12,60 | +0,80 % | €12,70 | €12,85 | €12,53 | 505,65K |
| 2026-09-29 | €12,50 | -1,34 % | €12,62 | €12,81 | €12,50 | 457,56K |
| 2026-09-28 | €12,67 | +2,84 % | €12,40 | €12,67 | €12,21 | 904,43K |
| 2026-09-25 | €12,32 | -3,22 % | €12,55 | €12,79 | €12,22 | 748,39K |
| 2026-09-24 | €12,73 | -1,09 % | €12,80 | €12,98 | €12,60 | 643,30K |
| 2026-09-23 | €12,87 | -1,83 % | €13,21 | €13,32 | €12,87 | 514,44K |
| 2026-09-22 | €13,11 | -1,28 % | €13,26 | €13,44 | €13,11 | 556,72K |
| 2026-09-21 | €13,28 | -0,97 % | €13,36 | €13,73 | €13,25 | 322,96K |
| 2026-09-18 | €13,41 | -3,04 % | €13,65 | €13,79 | €13,32 | 1,20M |
| 2026-09-17 | €13,83 | +1,77 % | €13,58 | €13,91 | €13,54 | 483,45K |
| 2026-09-16 | €13,59 | -0,37 % | €13,52 | €13,74 | €13,41 | 587,70K |
| 2026-09-15 | €13,64 | -2,57 % | €13,85 | €13,85 | €13,06 | 911,34K |
| 2026-09-14 | €14,00 | -1,75 % | €14,15 | €14,32 | €13,93 | 391,08K |
| 2026-09-11 | €14,25 | -4,87 % | €14,92 | €15,02 | €14,11 | 742,50K |
| 2026-09-10 | €14,98 | -0,33 % | €14,96 | €15,70 | €14,67 | 503,49K |
| 2026-09-09 | €15,03 | -2,78 % | €15,60 | €15,67 | €14,99 | 468,54K |
| 2026-09-08 | €15,46 | +1,05 % | €15,60 | €15,76 | €15,20 | 272,37K |
| 2026-09-07 | €15,30 | -1,42 % | €15,48 | €15,49 | €15,15 | 171,08K |
| 2026-09-04 | €15,52 | -1,77 % | €15,80 | €15,81 | €15,39 | 301,02K |
| 2026-09-03 | €15,80 | +0,89 % | €15,73 | €15,96 | €15,58 | 341,29K |
| 2026-09-02 | €15,66 | +4,19 % | €15,00 | €15,76 | €14,93 | 662,36K |
| 2026-09-01 | €15,03 | +0,54 % | €15,18 | €15,33 | €14,72 | 459,49K |
| 2026-08-31 | €14,95 | +3,17 % | €14,59 | €15,24 | €14,58 | 549,61K |
| 2026-08-28 | €14,49 | +3,87 % | €13,96 | €14,73 | €13,96 | 741,79K |
| 2026-08-27 | €13,95 | -1,55 % | €14,10 | €14,17 | €13,86 | 368,55K |
| 2026-08-26 | €14,17 | +1,07 % | €14,10 | €14,23 | €14,04 | 245,30K |
| 2026-08-25 | €14,02 | -0,14 % | €14,07 | €14,21 | €13,79 | 310,42K |
| 2026-08-24 | €14,04 | +1,23 % | €13,69 | €14,11 | €13,67 | 421,07K |
| 2026-08-21 | €13,87 | -0,86 % | €13,80 | €14,18 | €13,76 | 467,14K |
| 2026-08-20 | €13,99 | -3,18 % | €14,34 | €14,34 | €13,80 | 563,67K |
| 2026-08-19 | €14,45 | -0,34 % | €14,40 | €14,55 | €14,26 | 393,70K |
| 2026-08-18 | €14,50 | -3,72 % | €14,14 | €14,60 | €13,96 | 920,93K |
| 2026-08-17 | €15,06 | +0,47 % | €15,06 | €15,25 | €14,86 | 286,41K |
| 2026-08-14 | €14,99 | -0,33 % | €15,00 | €15,14 | €14,83 | 308,03K |
| 2026-08-13 | €15,04 | -5,65 % | €15,02 | €15,27 | €14,54 | 1,21M |
| 2026-08-12 | €15,94 | -2,21 % | €16,17 | €16,29 | €15,75 | 403,86K |
| 2026-08-11 | €16,30 | -1,63 % | €16,59 | €16,64 | €16,16 | 272,31K |
| 2026-08-10 | €16,57 | +0,85 % | €16,59 | €16,80 | €16,06 | 427,15K |
| 2026-08-07 | €16,43 | -4,37 % | €16,53 | €16,94 | €16,06 | 668,24K |
| 2026-08-06 | €17,18 | +2,75 % | €16,85 | €17,46 | €16,82 | 395,64K |
| 2026-08-05 | €16,72 | +0,97 % | €16,66 | €17,07 | €16,53 | 273,81K |
| 2026-08-04 | €16,56 | -3,27 % | €17,17 | €17,37 | €16,56 | 438,04K |
| 2026-08-03 | €17,12 | +3,51 % | €16,60 | €17,17 | €16,49 | 334,58K |
| 2026-07-31 | €16,54 | -1,02 % | €16,62 | €16,84 | €16,25 | 377,99K |
| 2026-07-30 | €16,71 | +5,09 % | €15,98 | €16,90 | €15,98 | 527,35K |
| 2026-07-29 | €15,90 | +2,58 % | €15,50 | €16,02 | €15,50 | 389,08K |
| 2026-07-28 | €15,50 | +1,24 % | €15,42 | €15,53 | €15,19 | 282,83K |
| 2026-07-27 | €15,31 | +0,07 % | €15,41 | €15,51 | €15,21 | 215,61K |
| 2026-07-24 | €15,30 | +1,19 % | €15,01 | €15,43 | €14,96 | 276,23K |
| 2026-07-23 | €15,12 | -0,72 % | €15,25 | €15,71 | €15,07 | 313,04K |
| 2026-07-22 | €15,23 | -0,20 % | €15,18 | €15,58 | €15,14 | 295,92K |
| 2026-07-21 | €15,26 | +3,04 % | €14,89 | €15,39 | €14,54 | 399,70K |
| 2026-07-20 | €14,81 | -3,27 % | €15,20 | €15,33 | €14,64 | 369,58K |
| 2026-07-17 | €15,31 | -0,84 % | €15,40 | €15,65 | €15,23 | 212,45K |
| 2026-07-16 | €15,44 | 0,00 % | €15,54 | €15,68 | €15,34 | 258,34K |
| 2026-07-15 | €15,44 | -2,77 % | €15,88 | €15,88 | €15,09 | 581,83K |
| 2026-07-14 | €15,88 | +1,60 % | €15,71 | €16,55 | €15,70 | 480,52K |
| 2026-07-13 | €15,63 | +4,20 % | €14,98 | €15,80 | €14,96 | 466,67K |
| 2026-07-10 | €15,00 | +0,74 % | €14,97 | €15,13 | €14,80 | 312,74K |
| 2026-07-09 | €14,89 | +0,27 % | €14,90 | €15,21 | €14,63 | 353,22K |
| 2026-07-08 | €14,85 | -0,47 % | €14,94 | €15,36 | €14,70 | 464,73K |
| 2026-07-07 | €14,92 | -3,43 % | €15,54 | €15,83 | €14,87 | 485,60K |
| 2026-07-06 | €15,45 | +0,06 % | €15,56 | €15,71 | €15,15 | 501,59K |
| 2026-07-03 | €15,44 | +2,12 % | €15,10 | €15,44 | €14,96 | 278,13K |
| 2026-07-02 | €15,12 | +3,14 % | €14,55 | €15,12 | €14,46 | 549,86K |
| 2026-07-01 | €14,66 | -3,30 % | €15,27 | €15,31 | €14,26 | 762,72K |
| 2026-06-30 | €15,16 | -2,38 % | €15,60 | €15,60 | €14,98 | 477,88K |
| 2026-06-29 | €15,53 | -4,08 % | €16,16 | €16,18 | €15,53 | 463,12K |
| 2026-06-26 | €16,19 | +0,19 % | €16,06 | €16,52 | €15,90 | 408,96K |
| 2026-06-25 | €16,16 | -2,30 % | €16,49 | €16,49 | €16,11 | 504,77K |
| 2026-06-24 | €16,54 | -0,12 % | €16,64 | €16,93 | €16,31 | 366,68K |
| 2026-06-23 | €16,56 | -2,93 % | €16,93 | €16,93 | €16,20 | 359,68K |
| 2026-06-22 | €17,06 | -1,22 % | €17,15 | €17,33 | €16,71 | 413,37K |
| 2026-06-19 | €17,27 | +8,68 % | €15,99 | €17,32 | €15,73 | 1,34M |
| 2026-06-18 | €15,89 | -1,37 % | €15,66 | €16,31 | €15,26 | 979,03K |
| 2026-06-17 | €16,11 | 0,00 % | €15,99 | €16,11 | €15,69 | 306,30K |
| 2026-06-16 | €16,11 | -0,12 % | €16,19 | €16,47 | €15,95 | 379,35K |
| 2026-06-15 | €16,13 | +0,37 % | €16,30 | €16,60 | €16,03 | 578,18K |
| 2026-06-12 | €16,07 | +2,29 % | €15,88 | €16,07 | €15,60 | 415,28K |
| 2026-06-11 | €15,71 | +2,81 % | €15,31 | €15,74 | €15,18 | 324,46K |
| 2026-06-10 | €15,28 | -0,84 % | €15,34 | €15,47 | €15,00 | 470,14K |
| 2026-06-09 | €15,41 | +1,31 % | €15,17 | €15,54 | €15,04 | 416,63K |
| 2026-06-08 | €15,21 | -6,34 % | €15,86 | €15,86 | €15,01 | 894,97K |
| 2026-06-05 | €16,24 | -0,98 % | €16,26 | €16,63 | €16,20 | 352,62K |
| 2026-06-04 | €16,40 | -0,67 % | €16,59 | €16,77 | €16,22 | 330,90K |
| 2026-06-03 | €16,51 | -0,90 % | €16,26 | €16,54 | €15,87 | 516,45K |
| 2026-06-02 | €16,66 | +2,52 % | €16,18 | €17,19 | €16,18 | 584,76K |
| 2026-06-01 | €16,25 | -1,52 % | €16,33 | €16,64 | €16,16 | 468,84K |
| 2026-05-29 | €16,50 | +1,35 % | €16,50 | €16,95 | €16,36 | 541,37K |