LANXESS AG LXS
XETR · Almanya · Proses Endüstrileri
€12,40-0,20 (-%1,59)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-28 | €16,28 | -%1,27 | €16,30 | €16,47 | €16,18 | 408,58K |