| WKN: | 547040 | 
| ISIN: | DE0005470405 | 
| Land: | Deutschland | 
| Branche: | Chemie, Pharma, Bio- & Medizintechnik | 
| Sektor: | Chemie | 
Weshalb die Lanxess-Aktie
                                                ein D-Rating hat,
                                                erfahren Sie im Performance-Check
                                                vom 04. November 2025 Info.
| Zeit | Kurs | Stück | 
                Volumen Euro  | 
            
            
                Volumen (kum.) Euro  | 
            |
|---|---|---|---|---|---|
| 11:09:34 | 19,46 | 1.221 | 23.761 | 2.828.231 | 
                     | 
            
| 11:09:34 | 19,47 | 237 | 4.614 | 2.804.470 | 
                     | 
            
| 11:09:02 | 19,46 | 5 | 97 | 2.799.856 | 
                     | 
            
| 11:06:58 | 19,48 | 129 | 2.513 | 2.799.758 | 
                     | 
            
| 11:06:13 | 19,47 | 320 | 6.230 | 2.797.246 | 
                     | 
            
| 11:05:29 | 19,48 | 256 | 4.987 | 2.791.015 | 
                     | 
            
| 11:04:21 | 19,49 | 662 | 12.902 | 2.786.028 | 
                     | 
            
| 11:04:21 | 19,50 | 81 | 1.580 | 2.773.126 | 
                     | 
            
| 11:01:45 | 19,48 | 22 | 429 | 2.771.546 | 
                     | 
            
| 11:01:43 | 19,48 | 491 | 9.565 | 2.771.118 | 
                     | 
            
| 11:00:36 | 19,46 | 141 | 2.744 | 2.761.553 | 
                     | 
            
| 11:00:36 | 19,47 | 28 | 545 | 2.758.809 | 
                     | 
            
| 11:00:36 | 19,46 | 249 | 4.846 | 2.758.264 | 
                     | 
            
| 11:00:25 | 19,44 | 120 | 2.333 | 2.753.419 | 
                     | 
            
| 11:00:25 | 19,43 | 355 | 6.898 | 2.751.086 | 
                     | 
            
| 11:00:25 | 19,44 | 16 | 311 | 2.744.188 | 
                     | 
            
| 11:00:25 | 19,44 | 33 | 642 | 2.743.877 | 
                     | 
            
| 11:00:25 | 19,44 | 262 | 5.093 | 2.743.236 | 
                     | 
            
| 11:00:25 | 19,44 | 67 | 1.302 | 2.738.142 | 
                     | 
            
| 11:00:25 | 19,44 | 89 | 1.730 | 2.736.840 | 
                     | 
            
| 11:00:25 | 19,44 | 49 | 953 | 2.735.110 | 
                     | 
            
| 11:00:25 | 19,44 | 81 | 1.575 | 2.734.157 | 
                     | 
            
| 11:00:25 | 19,44 | 51 | 991 | 2.732.582 | 
                     | 
            
| 11:00:25 | 19,44 | 52 | 1.011 | 2.731.591 | 
                     | 
            
| 11:00:25 | 19,44 | 100 | 1.944 | 2.730.580 | 
                     | 
            
| 11:00:25 | 19,44 | 49 | 953 | 2.728.636 | 
                     | 
            
| 11:00:25 | 19,44 | 51 | 991 | 2.727.684 | 
                     | 
            
| 11:00:25 | 19,44 | 100 | 1.944 | 2.726.692 | 
                     | 
            
| 11:00:25 | 19,44 | 100 | 1.944 | 2.724.748 | 
                     | 
            
| 11:00:25 | 19,44 | 100 | 1.944 | 2.722.804 | 
                     | 
            
| 11:00:25 | 19,44 | 49 | 953 | 2.720.860 | 
                     | 
            
| 11:00:25 | 19,44 | 374 | 7.271 | 2.719.908 | 
                     | 
            
| 11:00:25 | 19,44 | 77 | 1.497 | 2.712.637 | 
                     | 
            
| 11:00:25 | 19,44 | 100 | 1.944 | 2.711.140 | 
                     | 
            
| 11:00:25 | 19,44 | 100 | 1.944 | 2.709.196 | 
                     | 
            
| 11:00:25 | 19,44 | 205 | 3.985 | 2.707.252 | 
                     | 
            
| 11:00:17 | 19,45 | 59 | 1.148 | 2.703.267 | 
                     | 
            
| 11:00:15 | 19,45 | 41 | 797 | 2.702.119 | 
                     |