Top-News
Orderbuch Lanxess Aktie
Aktie
WKN: 547040 ISIN: DE0005470405 US-Symbol: LNXSF
25.49
25,08 €
-0,41 €
-1,61%
17:50:56 Uhr
Handeln
Depot/Watchlist
Aktienanzahl *
86,35 Mio.
Marktkapitalisierung *
2,20 Mrd.
€
Streubesitz
-
Index-Zugehörigkeit
IR-Website
Times & Sales: Gettex
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 17:43:29 | 25,20 € | 0 | 0 € | 8.138 | 204 T € | ||
| 17:25:51 | 25,09 € | 18 | 452 € | 8.138 | 204 T € | ||
| 17:25:34 | 25,11 € | 25 | 628 € | 8.120 | 203 T € | ||
| 17:15:08 | 25,07 € | 28 | 702 € | 8.095 | 203 T € | ||
| 17:13:25 | 25,05 € | 0 | 0 € | 8.067 | 202 T € | ||
| 17:04:42 | 25,01 € | 150 | 3.752 € | 8.067 | 202 T € | ||
| 17:02:24 | 25,02 € | 600 | 15.012 € | 7.917 | 198 T € | ||
| 16:43:40 | 25,00 € | 0 | 0 € | 7.317 | 183 T € | ||
| 16:43:01 | 25,00 € | 20 | 500 € | 7.317 | 183 T € | ||
| 16:13:27 | 25,06 € | 0 | 0 € | 7.297 | 183 T € | ||
| 15:53:08 | 24,99 € | 800 | 19.992 € | 7.297 | 183 T € | ||
| 15:52:12 | 24,99 € | 55 | 1.374 € | 6.497 | 163 T € | ||
| 15:44:00 | 25,00 € | 0 | 0 € | 6.442 | 161 T € | ||
| 15:43:28 | 25,00 € | 200 | 5.000 € | 6.442 | 161 T € | ||
| 15:31:12 | 25,02 € | 100 | 2.502 € | 6.242 | 156 T € | ||
| 15:20:26 | 25,05 € | 24 | 601 € | 6.142 | 154 T € | ||
| 15:15:31 | 25,02 € | 500 | 12.510 € | 6.118 | 153 T € | ||
| 15:14:16 | 25,00 € | 0 | 0 € | 5.618 | 141 T € | ||
| 15:09:12 | 25,00 € | 500 | 12.500 € | 5.618 | 141 T € | ||
| 15:07:54 | 24,99 € | 100 | 2.499 € | 5.118 | 128 T € | ||
| 15:01:40 | 25,00 € | 20 | 500 € | 5.018 | 126 T € | ||
| 15:00:01 | 24,99 € | 19 | 475 € | 4.998 | 125 T € | ||
| 14:53:34 | 24,99 € | 98 | 2.449 € | 4.979 | 125 T € | ||
| 14:46:10 | 24,98 € | 200 | 4.996 € | 4.881 | 122 T € | ||
| 14:44:58 | 25,00 € | 25 | 625 € | 4.681 | 117 T € | ||
| 14:44:09 | 25,00 € | 0 | 0 € | 4.656 | 117 T € | ||
| 14:40:10 | 25,00 € | 50 | 1.250 € | 4.656 | 117 T € | ||
| 14:36:32 | 24,99 € | 10 | 250 € | 4.606 | 116 T € | ||
| 14:34:20 | 24,99 € | 12 | 300 € | 4.596 | 115 T € | ||
| 14:28:37 | 25,01 € | 15 | 375 € | 4.584 | 115 T € | ||
| 14:26:37 | 24,98 € | 19 | 475 € | 4.569 | 115 T € | ||
| 14:21:50 | 24,98 € | 600 | 14.988 € | 4.550 | 114 T € | ||
| 14:13:56 | 25,02 € | 0 | 0 € | 3.950 | 99 T € | ||
| 14:08:18 | 25,03 € | 3 | 75 € | 3.950 | 99 T € | ||
| 13:48:37 | 25,01 € | 100 | 2.501 € | 3.947 | 99 T € | ||
| 13:48:28 | 25,03 € | 200 | 5.006 € | 3.847 | 97 T € | ||
| 13:48:20 | 25,03 € | 200 | 5.006 € | 3.647 | 92 T € | ||
| 13:43:44 | 25,00 € | 0 | 0 € | 3.447 | 87 T € | ||
| 13:38:38 | 25,00 € | 20 | 500 € | 3.447 | 87 T € | ||
| 13:13:50 | 24,98 € | 0 | 0 € | 3.427 | 86 T € | ||
| 13:03:53 | 24,94 € | 10 | 249 € | 3.427 | 86 T € | ||
| 12:43:31 | 24,95 € | 0 | 0 € | 3.417 | 86 T € | ||
| 12:36:44 | 24,99 € | 500 | 12.495 € | 3.417 | 86 T € | ||
| 12:13:44 | 25,02 € | 0 | 0 € | 2.917 | 73 T € | ||
| 12:01:31 | 25,04 € | 25 | 626 € | 2.917 | 73 T € | ||
| 11:52:21 | 25,05 € | 20 | 501 € | 2.892 | 73 T € | ||
| 11:43:57 | 25,05 € | 0 | 0 € | 2.872 | 72 T € | ||
| 11:38:16 | 25,00 € | 21 | 525 € | 2.872 | 72 T € | ||
| 11:36:00 | 24,98 € | 15 | 375 € | 2.851 | 72 T € | ||
| 11:35:55 | 25,03 € | 200 | 5.006 € | 2.836 | 71 T € | ||
| 11:34:01 | 25,04 € | 20 | 501 € | 2.636 | 66 T € | ||
| 11:20:25 | 24,97 € | 10 | 250 € | 2.616 | 66 T € | ||
| 11:17:29 | 25,02 € | 100 | 2.502 € | 2.606 | 66 T € | ||
| 11:15:29 | 25,04 € | 20 | 501 € | 2.506 | 63 T € | ||
| 11:13:29 | 25,02 € | 0 | 0 € | 2.486 | 63 T € | ||
| 11:07:47 | 25,06 € | 24 | 601 € | 2.486 | 63 T € | ||
| 10:43:53 | 25,00 € | 0 | 0 € | 2.462 | 62 T € | ||
| 10:13:57 | 25,00 € | 0 | 0 € | 2.462 | 62 T € | ||
| 10:05:43 | 25,00 € | 11 | 275 € | 2.462 | 62 T € | ||
| 10:02:41 | 25,00 € | 11 | 275 € | 2.451 | 62 T € | ||
| 10:02:01 | 25,02 € | 80 | 2.002 € | 2.440 | 61 T € | ||
| 09:59:55 | 25,05 € | 100 | 2.505 € | 2.360 | 59 T € | ||
| 09:53:13 | 25,08 € | 25 | 627 € | 2.260 | 57 T € | ||
| 09:48:20 | 25,09 € | 15 | 376 € | 2.235 | 56 T € | ||
| 09:43:28 | 24,99 € | 0 | 0 € | 2.220 | 56 T € | ||
| 09:39:10 | 24,99 € | 20 | 500 € | 2.220 | 56 T € | ||
| 09:37:15 | 24,97 € | 11 | 275 € | 2.200 | 55 T € | ||
| 09:37:15 | 24,97 € | 150 | 3.746 € | 2.189 | 55 T € | ||
| 09:37:14 | 24,96 € | 50 | 1.248 € | 2.039 | 51 T € | ||
| 09:37:09 | 24,97 € | 5 | 125 € | 1.989 | 50 T € | ||
| 09:37:08 | 24,97 € | 21 | 524 € | 1.984 | 50 T € | ||
| 09:37:08 | 24,97 € | 15 | 375 € | 1.963 | 49.478 € | ||
| 09:37:08 | 24,99 € | 15 | 375 € | 1.948 | 49.103 € | ||
| 09:37:08 | 24,99 € | 11 | 275 € | 1.933 | 48.729 € | ||
| 09:34:08 | 25,04 € | 200 | 5.008 € | 1.922 | 48.454 € | ||
| 09:34:02 | 25,04 € | 20 | 501 € | 1.722 | 43.446 € | ||
| 09:33:54 | 25,00 € | 200 | 5.000 € | 1.702 | 42.945 € | ||
| 09:32:00 | 25,02 € | 31 | 776 € | 1.502 | 37.945 € | ||
| 09:31:42 | 24,97 € | 126 | 3.146 € | 1.471 | 37.169 € | ||
| 09:31:42 | 24,97 € | 10 | 250 € | 1.345 | 34.023 € | ||
| 09:31:08 | 25,05 € | 10 | 251 € | 1.335 | 33.773 € | ||
| 09:30:54 | 25,05 € | 20 | 501 € | 1.325 | 33.523 € | ||
| 09:30:45 | 25,06 € | 10 | 251 € | 1.305 | 33.022 € | ||
| 09:30:45 | 25,07 € | 10 | 251 € | 1.295 | 32.771 € | ||
| 09:28:49 | 25,12 € | 10 | 251 € | 1.285 | 32.521 € | ||
| 09:13:18 | 25,22 € | 0 | 0 € | 1.275 | 32.269 € | ||
| 09:06:02 | 25,22 € | 310 | 7.818 € | 1.275 | 32.269 € | ||
| 09:02:02 | 25,32 € | 500 | 12.660 € | 965 | 24.451 € | ||
| 08:25:08 | 25,59 € | 40 | 1.024 € | 465 | 11.791 € | ||
| 08:24:34 | 25,60 € | 50 | 1.280 € | 425 | 10.768 € | ||
| 08:00:43 | 25,30 € | 375 | 9.488 € | 375 | 9.488 € |
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
