Deutsche Märkte geschlossen

LANXESS Aktiengesellschaft (LXS.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
62,68-1,74 (-2,70%)
Börsenschluss: 5:39PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Sept. 202164,7664,8262,5662,6862,681.133.217
16. Sept. 202165,4465,8864,4064,4264,42390.776
15. Sept. 202165,2065,6864,7065,3265,32316.396
14. Sept. 202164,7065,6664,2064,3264,32184.902
13. Sept. 202164,7865,4664,5464,7264,72124.093
10. Sept. 202164,5264,9863,9864,5064,50157.963
09. Sept. 202164,2464,5263,3264,2664,26191.830
08. Sept. 202164,5465,3264,0664,4064,40242.237
07. Sept. 202164,6265,4864,4864,9064,90240.192
06. Sept. 202163,3864,8463,2064,6664,66205.154
03. Sept. 202162,6063,8062,3663,2863,28321.743
02. Sept. 202161,9262,8661,8662,5862,58235.850
01. Sept. 202161,7462,2461,4661,9261,92276.203
31. Aug. 202162,8263,3661,6861,7461,74306.836
30. Aug. 202160,1262,8659,9862,6262,62402.525
27. Aug. 202159,1660,1058,6860,0060,00421.114
26. Aug. 202159,2259,5058,9059,2459,24370.406
25. Aug. 202159,2059,6658,8059,3259,32420.731
24. Aug. 202158,1459,2857,9259,0059,00370.153
23. Aug. 202158,0658,1257,4257,6657,66163.262
20. Aug. 202158,7258,7256,7057,6257,62333.310
19. Aug. 202159,5059,7058,2458,7658,76386.289
18. Aug. 202158,5259,1458,4258,7858,78126.751
17. Aug. 202159,4659,4658,3458,4458,44220.792
16. Aug. 202160,4860,8659,5059,5459,54182.191
13. Aug. 202160,3460,9459,9060,9460,94154.089
12. Aug. 202160,7461,3060,3260,4460,44237.327
11. Aug. 202162,7262,8460,1060,4660,46419.254
10. Aug. 202162,4862,7861,7862,6062,60184.362
09. Aug. 202162,0662,4461,9662,1862,1897.363
06. Aug. 202162,3262,3861,7262,1062,10126.914
05. Aug. 202161,9862,6861,5662,3062,30144.134
04. Aug. 202162,5862,8061,8262,1062,10139.991
03. Aug. 202161,2862,5060,9462,4662,46267.895
02. Aug. 202161,5862,2461,3261,3261,32226.822
30. Juli 202160,6861,5860,5261,0661,06226.695
29. Juli 202160,8661,3660,8061,2461,24164.476
28. Juli 202160,6660,8060,1460,6860,68127.957
27. Juli 202160,2860,5859,7860,5460,54124.160
26. Juli 202159,2260,5659,0460,4660,46124.202
23. Juli 202160,1060,6259,6259,8059,80178.546
22. Juli 202160,9261,3259,9659,9659,96170.053
21. Juli 202159,8660,9459,2060,4860,48207.823
20. Juli 202158,9259,7258,4459,2859,28206.582
19. Juli 202158,4259,1658,0858,4258,42627.998
16. Juli 202158,9259,6258,7659,1259,12372.986
15. Juli 202158,1458,8657,8258,6058,60278.279
14. Juli 202157,8458,5657,6458,4058,40248.436
13. Juli 202157,9058,8857,8257,9857,98216.885
12. Juli 202158,4058,5257,1857,9457,94228.620
09. Juli 202156,6058,8856,6058,4258,42303.020
08. Juli 202157,4457,5256,0656,6056,60286.320
07. Juli 202158,0258,2657,4057,7457,74238.453
06. Juli 202159,2059,2457,4057,5257,52221.320
05. Juli 202158,9659,4458,8659,2659,26112.117
02. Juli 202159,4459,9659,0459,0459,04198.701
01. Juli 202158,2859,5658,2859,2659,26213.941
30. Juni 202157,6458,3457,2057,8257,82309.703
29. Juni 202157,3458,3857,3258,2458,24129.482
28. Juni 202158,4058,4057,3057,3057,30144.542
25. Juni 202158,3458,5657,9458,3658,36123.370
24. Juni 202158,3658,9658,0658,2858,28226.377
23. Juni 202159,0059,1057,8257,8257,82189.779
22. Juni 202158,5859,1058,1459,0059,00164.387
21. Juni 202158,0258,5456,7658,4258,42192.379
18. Juni 202160,2060,4057,8058,0858,08524.848
17. Juni 202160,6061,5860,2460,2460,24183.657
16. Juni 202161,6061,8860,5460,8260,82296.699
15. Juni 202161,0461,6060,7661,3861,38167.821
14. Juni 202161,2061,4860,2060,7060,70193.825
11. Juni 202160,7861,4260,2461,0461,04161.852
10. Juni 202161,6061,6060,5460,7660,76261.974
09. Juni 202162,1262,6461,0461,5261,52206.297
08. Juni 202163,8863,8861,9862,2862,28280.146
07. Juni 202163,0064,1662,5063,9663,96203.432
04. Juni 202163,0063,5262,8263,5263,52124.469
03. Juni 202163,4663,4662,2863,0263,02134.844
02. Juni 202162,8263,4862,6863,4863,48330.478
01. Juni 202161,6662,8661,5262,7662,76240.405
31. Mai 202161,4261,7461,0061,3061,30130.994
28. Mai 202160,9261,5260,6061,3661,36191.186
27. Mai 202160,5661,1860,3260,6060,60725.885
26. Mai 202161,2061,5860,6260,7660,76161.995
25. Mai 202161,2262,0860,9260,9260,92263.417
21. Mai 202160,8661,6660,8061,1261,12257.322
20. Mai 202160,4860,7659,6260,7460,74236.026
20. Mai 20211 Dividende
19. Mai 202162,0062,2860,5061,1460,14235.969
18. Mai 202163,7464,1462,6262,6661,64173.789
17. Mai 202162,9663,3862,7063,0261,99211.404
14. Mai 202162,6663,2262,2062,8461,81420.911
13. Mai 202161,2062,4060,1862,1861,16245.513
12. Mai 202161,8062,6060,4661,6260,61550.161
11. Mai 202164,5064,5062,7063,4262,38287.400
10. Mai 202164,3865,7264,2265,5064,43226.314
07. Mai 202165,0065,4864,2664,4463,39191.946
06. Mai 202163,4865,0063,4864,9263,86291.592
05. Mai 202161,7463,5061,6063,5062,46246.506
04. Mai 202162,2462,7461,0261,1060,10216.236
03. Mai 202161,5262,2460,8862,2461,22149.410
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...