Top-News
Orderbuch Lanxess Aktie
Aktie
WKN: 547040 ISIN: DE0005470405 US-Symbol: LNXSF
27.41
26,92 €
-0,49 €
-1,79%
15.05.24 21:45:03
Handeln
Depot/Watchlist
Aktienanzahl *
86,35 Mio.
Marktkapitalisierung *
2,37 Mrd.
€
Streubesitz
-
Index-Zugehörigkeit
IR-Website
Times & Sales: Tradegate
Seite: 1
2
Weiter
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 20:48:29 | 27,17 € | 100 | 2.717 € | 24.689 | 0,68 M € | ||
| 20:48:29 | 27,17 € | 100 | 2.717 € | 24.589 | 0,67 M € | ||
| 20:24:52 | 27,01 € | 100 | 2.701 € | 24.489 | 0,67 M € | ||
| 20:07:03 | 27,01 € | 352 | 9.508 € | 24.389 | 0,67 M € | ||
| 19:56:37 | 27,19 € | 200 | 5.438 € | 24.037 | 0,66 M € | ||
| 19:53:24 | 27,19 € | 400 | 10.876 € | 23.837 | 0,65 M € | ||
| 19:44:50 | 27,01 € | 180 | 4.862 € | 23.437 | 0,64 M € | ||
| 18:54:02 | 27,11 € | 10 | 271 € | 23.257 | 0,64 M € | ||
| 18:21:45 | 27,11 € | 290 | 7.862 € | 23.247 | 0,64 M € | ||
| 18:16:30 | 27,11 € | 150 | 4.067 € | 22.957 | 0,63 M € | ||
| 17:28:02 | 27,09 € | 100 | 2.709 € | 22.807 | 0,63 M € | ||
| 17:27:38 | 27,09 € | 22 | 596 € | 22.707 | 0,62 M € | ||
| 17:26:43 | 27,08 € | 1 | 27 € | 22.685 | 0,62 M € | ||
| 17:26:31 | 27,07 € | 1 | 27 € | 22.684 | 0,62 M € | ||
| 17:26:28 | 27,08 € | 130 | 3.520 € | 22.683 | 0,62 M € | ||
| 17:24:13 | 27,10 € | 1 | 27 € | 22.553 | 0,62 M € | ||
| 17:23:45 | 27,09 € | 1 | 27 € | 22.552 | 0,62 M € | ||
| 17:23:36 | 27,10 € | 370 | 10.027 € | 22.551 | 0,62 M € | ||
| 17:23:20 | 27,11 € | 36 | 976 € | 22.181 | 0,61 M € | ||
| 17:23:08 | 27,14 € | 2 | 54 € | 22.145 | 0,61 M € | ||
| 17:23:02 | 27,12 € | 4 | 108 € | 22.143 | 0,61 M € | ||
| 17:23:02 | 27,13 € | 10 | 271 € | 22.139 | 0,61 M € | ||
| 17:23:02 | 27,13 € | 370 | 10.038 € | 22.129 | 0,61 M € | ||
| 17:22:56 | 27,12 € | 370 | 10.034 € | 21.759 | 0,60 M € | ||
| 17:19:16 | 26,96 € | 5 | 135 € | 21.389 | 0,59 M € | ||
| 17:19:03 | 26,96 € | 155 | 4.179 € | 21.384 | 0,59 M € | ||
| 17:17:19 | 27,00 € | 66 | 1.782 € | 21.229 | 0,58 M € | ||
| 17:17:17 | 27,00 € | 390 | 10.530 € | 21.163 | 0,58 M € | ||
| 17:17:16 | 27,00 € | 380 | 10.260 € | 20.773 | 0,57 M € | ||
| 17:16:56 | 27,00 € | 380 | 10.260 € | 20.393 | 0,56 M € | ||
| 17:16:51 | 27,02 € | 100 | 2.702 € | 20.013 | 0,55 M € | ||
| 17:15:39 | 27,05 € | 75 | 2.029 € | 19.913 | 0,55 M € | ||
| 17:14:24 | 27,11 € | 140 | 3.795 € | 19.838 | 0,55 M € | ||
| 17:14:22 | 27,11 € | 460 | 12.471 € | 19.698 | 0,54 M € | ||
| 17:11:07 | 27,17 € | 53 | 1.440 € | 19.238 | 0,53 M € | ||
| 17:03:26 | 27,10 € | 40 | 1.084 € | 19.185 | 0,53 M € | ||
| 16:57:03 | 27,10 € | 11 | 298 € | 19.145 | 0,53 M € | ||
| 16:53:56 | 27,10 € | 130 | 3.523 € | 19.134 | 0,53 M € | ||
| 16:51:35 | 27,10 € | 219 | 5.935 € | 19.004 | 0,52 M € | ||
| 16:51:15 | 27,11 € | 219 | 5.937 € | 18.785 | 0,52 M € | ||
| 16:46:02 | 27,13 € | 250 | 6.783 € | 18.566 | 0,51 M € | ||
| 16:42:18 | 27,15 € | 8 | 217 € | 18.316 | 0,50 M € | ||
| 16:39:54 | 27,15 € | 4 | 109 € | 18.308 | 0,50 M € | ||
| 16:39:54 | 27,15 € | 4 | 109 € | 18.304 | 0,50 M € | ||
| 16:37:25 | 27,16 € | 100 | 2.716 € | 18.300 | 0,50 M € | ||
| 16:27:45 | 27,15 € | 150 | 4.073 € | 18.200 | 0,50 M € | ||
| 16:24:06 | 27,19 € | 55 | 1.495 € | 18.050 | 498 T € | ||
| 16:21:03 | 27,20 € | 50 | 1.360 € | 17.995 | 496 T € | ||
| 16:18:50 | 27,19 € | 4 | 109 € | 17.945 | 495 T € | ||
| 16:18:50 | 27,20 € | 150 | 4.080 € | 17.941 | 495 T € | ||
| 16:15:12 | 27,21 € | 100 | 2.721 € | 17.791 | 490 T € | ||
| 16:02:37 | 27,25 € | 2 | 55 € | 17.691 | 488 T € | ||
| 15:58:56 | 27,25 € | 370 | 10.083 € | 17.689 | 488 T € | ||
| 15:51:16 | 27,32 € | 300 | 8.196 € | 17.319 | 478 T € | ||
| 15:46:53 | 27,40 € | 500 | 13.700 € | 17.019 | 469 T € | ||
| 15:44:21 | 27,41 € | 276 | 7.565 € | 16.519 | 456 T € | ||
| 15:44:21 | 27,41 € | 370 | 10.142 € | 16.243 | 448 T € | ||
| 15:38:40 | 27,44 € | 50 | 1.372 € | 15.873 | 438 T € | ||
| 15:35:08 | 27,50 € | 500 | 13.750 € | 15.823 | 437 T € | ||
| 15:34:54 | 27,53 € | 50 | 1.377 € | 15.323 | 423 T € | ||
| 14:45:20 | 27,55 € | 40 | 1.102 € | 15.273 | 422 T € | ||
| 14:40:42 | 27,54 € | 25 | 689 € | 15.233 | 420 T € | ||
| 14:39:51 | 27,62 € | 370 | 10.219 € | 15.208 | 420 T € | ||
| 14:37:30 | 27,65 € | 370 | 10.231 € | 14.838 | 410 T € | ||
| 14:37:24 | 27,64 € | 10 | 276 € | 14.468 | 399 T € | ||
| 14:33:32 | 27,76 € | 370 | 10.271 € | 14.458 | 399 T € | ||
| 14:32:51 | 27,81 € | 360 | 10.012 € | 14.088 | 389 T € | ||
| 14:30:40 | 27,90 € | 110 | 3.069 € | 13.728 | 379 T € | ||
| 14:28:42 | 27,51 € | 300 | 8.253 € | 13.618 | 376 T € | ||
| 14:15:34 | 27,44 € | 100 | 2.744 € | 13.318 | 367 T € | ||
| 14:01:24 | 27,43 € | 2 | 55 € | 13.218 | 365 T € | ||
| 13:44:20 | 27,57 € | 300 | 8.271 € | 13.216 | 365 T € | ||
| 13:33:53 | 27,60 € | 370 | 10.212 € | 12.916 | 356 T € | ||
| 13:33:16 | 27,61 € | 15 | 414 € | 12.546 | 346 T € | ||
| 13:02:29 | 27,67 € | 370 | 10.238 € | 12.531 | 346 T € | ||
| 13:00:18 | 27,49 € | 1 | 27 € | 12.161 | 335 T € | ||
| 12:46:26 | 27,61 € | 370 | 10.216 € | 12.160 | 335 T € | ||
| 12:43:42 | 27,55 € | 4.074 | 112 T € | 11.790 | 325 T € | ||
| 12:43:07 | 27,68 € | 370 | 10.242 € | 7.716 | 213 T € | ||
| 12:42:21 | 27,70 € | 300 | 8.310 € | 7.346 | 203 T € | ||
| 12:37:23 | 27,72 € | 180 | 4.990 € | 7.046 | 194 T € | ||
| 12:35:10 | 27,64 € | 100 | 2.764 € | 6.866 | 189 T € | ||
| 12:18:28 | 27,77 € | 50 | 1.389 € | 6.766 | 187 T € | ||
| 12:10:58 | 27,78 € | 72 | 2.000 € | 6.716 | 185 T € | ||
| 12:06:52 | 27,78 € | 143 | 3.973 € | 6.644 | 183 T € | ||
| 12:04:29 | 27,80 € | 7 | 195 € | 6.501 | 179 T € | ||
| 12:01:43 | 27,77 € | 360 | 9.997 € | 6.494 | 179 T € | ||
| 12:00:55 | 27,74 € | 181 | 5.021 € | 6.134 | 169 T € | ||
| 11:59:29 | 27,72 € | 200 | 5.544 € | 5.953 | 164 T € | ||
| 11:52:45 | 27,55 € | 260 | 7.163 € | 5.753 | 159 T € | ||
| 11:52:43 | 27,55 € | 370 | 10.194 € | 5.493 | 151 T € | ||
| 11:52:39 | 27,55 € | 370 | 10.194 € | 5.123 | 141 T € | ||
| 11:44:39 | 27,53 € | 12 | 330 € | 4.753 | 131 T € | ||
| 11:41:14 | 27,54 € | 36 | 991 € | 4.741 | 131 T € | ||
| 11:37:08 | 27,53 € | 325 | 8.947 € | 4.705 | 130 T € | ||
| 11:28:21 | 27,54 € | 5 | 138 € | 4.380 | 121 T € | ||
| 11:28:21 | 27,54 € | 410 | 11.291 € | 4.375 | 121 T € | ||
| 11:28:21 | 27,54 € | 410 | 11.291 € | 3.965 | 109 T € | ||
| 11:28:20 | 27,54 € | 410 | 11.291 € | 3.555 | 98 T € | ||
| 11:28:05 | 27,56 € | 500 | 13.780 € | 3.145 | 87 T € |
1
2
Weiter
Die Breite des linken grauen Balkens gibt die Höhe des Kurses grafisch wieder.
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen
