Lanxess AG
WKN: 547040 / ISIN: DE0005470405Erweiterte Funktionen
Historische Kurse (Xetra)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 03.10.05 | 24,99 | 25,00 | 24,50 | 24,66 | 0 |
| 30.09.05 | 25,00 | 25,18 | 24,77 | 24,80 | 0 |
| 29.09.05 | 25,05 | 25,42 | 24,81 | 24,85 | 0 |
| 28.09.05 | 23,85 | 25,45 | 23,71 | 25,00 | 0 |
| 27.09.05 | 24,18 | 24,20 | 23,65 | 23,73 | 0 |
| 26.09.05 | 23,90 | 24,35 | 23,85 | 24,18 | 0 |
| 23.09.05 | 23,50 | 24,00 | 23,28 | 23,69 | 0 |
| 22.09.05 | 23,52 | 23,92 | 22,85 | 23,48 | 0 |
| 21.09.05 | 25,00 | 25,00 | 23,71 | 24,00 | 0 |
| 20.09.05 | 25,55 | 25,68 | 24,98 | 25,08 | 0 |
| 19.09.05 | 24,70 | 25,72 | 24,65 | 25,51 | 0 |
| 16.09.05 | 24,99 | 26,16 | 24,98 | 25,65 | 0 |
| 15.09.05 | 25,01 | 25,25 | 24,85 | 24,99 | 0 |
| 14.09.05 | 25,45 | 25,59 | 25,06 | 25,12 | 0 |
| 13.09.05 | 25,52 | 25,56 | 24,85 | 25,23 | 0 |
| 12.09.05 | 25,25 | 25,77 | 25,24 | 25,65 | 0 |
| 09.09.05 | 24,89 | 25,55 | 24,81 | 25,24 | 0 |
| 08.09.05 | 24,85 | 25,25 | 24,77 | 24,85 | 0 |
| 07.09.05 | 24,95 | 25,09 | 24,73 | 24,92 | 0 |
| 06.09.05 | 24,80 | 25,12 | 24,60 | 25,00 | 0 |
| 05.09.05 | 24,20 | 24,87 | 24,20 | 24,65 | 0 |
| 02.09.05 | 24,07 | 24,75 | 23,94 | 24,25 | 0 |
| 01.09.05 | 23,90 | 24,24 | 23,90 | 24,10 | 0 |
| 31.08.05 | 23,14 | 24,25 | 23,14 | 23,95 | 0 |
| 30.08.05 | 23,76 | 24,12 | 23,13 | 23,28 | 0 |
