Lanxess AG
WKN: 547040 / ISIN: DE0005470405Erweiterte Funktionen
Historische Kurse (Xetra)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 22.11.21 | 55,48 | 55,64 | 54,52 | 55,34 | 207301 |
| 19.11.21 | 57,00 | 57,52 | 54,74 | 55,28 | 324340 |
| 18.11.21 | 57,78 | 58,04 | 55,34 | 56,94 | 414115 |
| 17.11.21 | 57,50 | 57,94 | 57,22 | 57,70 | 140216 |
| 16.11.21 | 57,02 | 57,66 | 56,74 | 57,40 | 152415 |
| 15.11.21 | 57,88 | 57,94 | 56,74 | 56,86 | 193718 |
| 12.11.21 | 56,32 | 58,10 | 55,76 | 57,92 | 596900 |
| 11.11.21 | 54,80 | 56,68 | 54,52 | 56,32 | 498478 |
| 10.11.21 | 54,90 | 55,00 | 54,02 | 54,74 | 267692 |
| 09.11.21 | 55,60 | 55,98 | 54,50 | 54,92 | 350602 |
| 08.11.21 | 54,70 | 56,08 | 54,38 | 55,82 | 269086 |
| 05.11.21 | 55,00 | 55,34 | 53,68 | 54,66 | 487774 |
| 04.11.21 | 57,00 | 57,64 | 54,86 | 55,10 | 1045935 |
| 03.11.21 | 58,64 | 59,54 | 58,64 | 59,54 | 276516 |
| 02.11.21 | 58,24 | 58,94 | 57,86 | 58,66 | 135437 |
| 01.11.21 | 58,34 | 58,68 | 58,12 | 58,40 | 154005 |
| 29.10.21 | 58,56 | 58,56 | 57,76 | 58,26 | 223869 |
| 28.10.21 | 59,04 | 59,32 | 58,52 | 58,90 | 205317 |
| 27.10.21 | 59,46 | 59,92 | 59,02 | 59,32 | 112834 |
| 26.10.21 | 59,18 | 59,86 | 58,92 | 59,48 | 142459 |
| 25.10.21 | 58,38 | 59,14 | 57,96 | 59,04 | 204205 |
| 22.10.21 | 57,62 | 58,70 | 57,54 | 58,34 | 171077 |
| 21.10.21 | 57,86 | 58,38 | 57,60 | 57,60 | 177693 |
| 20.10.21 | 58,12 | 58,52 | 57,46 | 58,28 | 110780 |
| 19.10.21 | 57,98 | 58,64 | 57,80 | 58,40 | 121304 |
