Lanxess AG
WKN: 547040 / ISIN: DE0005470405Erweiterte Funktionen
Historische Kurse (Xetra)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 07.09.09 | 21,50 | 21,75 | 21,36 | 21,69 | 202441 |
| 04.09.09 | 20,81 | 21,44 | 20,78 | 21,31 | 334132 |
| 03.09.09 | 20,58 | 21,20 | 20,38 | 20,79 | 367862 |
| 02.09.09 | 20,67 | 20,68 | 20,20 | 20,42 | 376592 |
| 01.09.09 | 21,20 | 21,40 | 20,57 | 20,79 | 428108 |
| 31.08.09 | 21,58 | 21,66 | 20,92 | 21,12 | 283699 |
| 28.08.09 | 21,23 | 22,26 | 21,23 | 21,86 | 640753 |
| 27.08.09 | 21,29 | 21,66 | 21,10 | 21,44 | 575630 |
| 26.08.09 | 21,95 | 22,12 | 21,22 | 21,40 | 532514 |
| 25.08.09 | 21,39 | 21,89 | 21,13 | 21,80 | 599240 |
| 24.08.09 | 20,62 | 21,65 | 20,46 | 21,64 | 590015 |
| 21.08.09 | 19,95 | 20,44 | 19,88 | 20,31 | 344357 |
| 20.08.09 | 20,26 | 20,68 | 19,99 | 20,14 | 659314 |
| 19.08.09 | 20,25 | 20,25 | 19,22 | 19,93 | 945377 |
| 18.08.09 | 20,86 | 21,14 | 20,41 | 20,56 | 476501 |
| 17.08.09 | 21,48 | 21,61 | 20,17 | 20,78 | 807684 |
| 14.08.09 | 21,40 | 22,22 | 21,37 | 21,80 | 1242961 |
| 13.08.09 | 20,11 | 21,94 | 20,05 | 21,42 | 896977 |
| 12.08.09 | 19,75 | 20,15 | 19,06 | 19,93 | 1199848 |
| 11.08.09 | 21,41 | 21,81 | 20,49 | 20,68 | 484229 |
| 10.08.09 | 20,73 | 21,41 | 20,68 | 21,25 | 292711 |
| 07.08.09 | 21,00 | 21,21 | 20,08 | 20,90 | 644034 |
| 06.08.09 | 21,25 | 21,38 | 20,63 | 20,93 | 374150 |
| 05.08.09 | 21,53 | 21,83 | 21,05 | 21,25 | 268966 |
| 04.08.09 | 21,65 | 21,93 | 21,26 | 21,46 | 426687 |
