180,475€
0,38%
Echtzeit-Aktienkurs Galderma Group AG
Bid:
Ask:
Aktienkurse zur Galderma Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 179,77 | 182,13 | 176,68 | 180,30 | 0,10% | - |
| 13.10.2026 | 180,23 | 183,73 | 179,30 | 180,13 | -0,04% | - |
| 12.10.2026 | 177,90 | 181,52 | 177,40 | 180,20 | 1,44% | - |
| 09.10.2026 | 175,77 | 177,73 | 173,68 | 177,65 | 1,47% | - |
| 08.10.2026 | 173,85 | 175,23 | 171,60 | 175,08 | 0,24% | - |
| 07.10.2026 | 171,55 | 175,33 | 171,27 | 174,65 | 1,56% | - |
| 06.10.2026 | 173,65 | 176,85 | 170,45 | 171,98 | -1,12% | 550,00 |
| 05.10.2026 | 172,38 | 176,23 | 171,73 | 173,93 | 0,69% | - |
| 02.10.2026 | 172,23 | 175,00 | 170,10 | 172,73 | 0,44% | - |
| 01.10.2026 | 174,58 | 176,43 | 171,13 | 171,98 | -1,49% | - |
| 30.09.2026 | 176,95 | 179,23 | 174,27 | 174,58 | -0,65% | 1.566,00 |
| 29.09.2026 | 171,48 | 176,52 | 170,77 | 175,73 | 1,97% | - |
| 28.09.2026 | 173,00 | 176,50 | 170,95 | 172,33 | -1,01% | 11.600,00 |
| 25.09.2026 | 173,30 | 175,18 | 171,93 | 174,08 | 0,71% | - |
| 24.09.2026 | 170,23 | 173,52 | 169,33 | 172,85 | 1,14% | - |
| 23.09.2026 | 175,50 | 176,50 | 170,23 | 170,90 | -2,84% | - |
| 22.09.2026 | 171,58 | 176,40 | 171,18 | 175,90 | 2,36% | - |
| 21.09.2026 | 179,00 | 179,00 | 168,75 | 171,85 | 2,51% | - |
| 18.09.2026 | 166,52 | 171,30 | 166,15 | 167,65 | 0,74% | - |
| 17.09.2026 | 163,40 | 168,25 | 162,75 | 166,43 | 2,42% | - |
| 16.09.2026 | 162,90 | 163,45 | 160,05 | 162,50 | 0,02% | 1.500,00 |
| 15.09.2026 | 164,95 | 165,10 | 160,88 | 162,48 | -1,69% | - |
| 14.09.2026 | 162,90 | 166,13 | 162,63 | 165,27 | 1,01% | 900,00 |
| 11.09.2026 | 164,55 | 166,70 | 161,88 | 163,63 | -0,06% | - |
| 10.09.2026 | 166,88 | 168,18 | 162,38 | 163,73 | -1,30% | - |
| 09.09.2026 | 172,27 | 172,33 | 165,02 | 165,88 | -3,59% | - |
| 08.09.2026 | 167,88 | 175,10 | 167,58 | 172,05 | 2,29% | - |
| 07.09.2026 | 168,68 | 169,10 | 165,93 | 168,20 | -1,16% | - |
| 04.09.2026 | 173,63 | 175,18 | 168,50 | 170,18 | -1,96% | - |
| 03.09.2026 | 176,45 | 176,95 | 171,20 | 173,58 | -1,53% | - |
| 02.09.2026 | 176,90 | 178,13 | 171,75 | 176,27 | -0,41% | 3.780,00 |
| 01.09.2026 | 178,50 | 178,80 | 174,60 | 177,00 | -0,67% | - |
| 31.08.2026 | 182,52 | 182,75 | 177,83 | 178,20 | -2,32% | - |
| 28.08.2026 | 183,10 | 184,50 | 181,45 | 182,43 | -0,27% | - |
| 27.08.2026 | 182,80 | 183,95 | 179,85 | 182,93 | 0,52% | 45,00 |
| 26.08.2026 | 183,13 | 184,10 | 180,38 | 181,98 | -0,55% | - |
| 25.08.2026 | 184,18 | 184,38 | 179,73 | 182,98 | -0,57% | - |
| 24.08.2026 | 183,20 | 184,08 | 181,60 | 184,02 | 0,34% | - |
| 21.08.2026 | 181,25 | 183,68 | 178,65 | 183,40 | 1,34% | - |
| 20.08.2026 | 182,27 | 185,40 | 180,50 | 180,98 | -0,96% | - |
| 19.08.2026 | 180,05 | 184,43 | 178,90 | 182,73 | 1,25% | - |
| 18.08.2026 | 179,50 | 180,60 | 177,23 | 180,48 | 0,19% | - |
| 17.08.2026 | 185,20 | 185,50 | 174,00 | 180,13 | -2,49% | 1.725,00 |
| 14.08.2026 | 190,88 | 191,00 | 176,00 | 184,73 | -3,17% | - |
| 13.08.2026 | 188,50 | 191,10 | 175,50 | 190,77 | 1,31% | - |
| 12.08.2026 | 187,90 | 189,60 | 175,00 | 188,30 | 0,37% | - |
| 11.08.2026 | 192,50 | 193,10 | 175,50 | 187,60 | -0,05% | 3.490,00 |
| 10.08.2026 | 194,45 | 195,70 | 177,50 | 187,70 | -3,50% | - |
| 07.08.2026 | 190,05 | 196,80 | 176,00 | 194,50 | 2,37% | 442,00 |
| 06.08.2026 | 191,70 | 193,70 | 176,50 | 190,00 | -0,78% | - |
| 05.08.2026 | 188,00 | 191,90 | 175,00 | 191,50 | 2,17% | - |
| 04.08.2026 | 187,30 | 189,00 | 168,00 | 187,43 | 0,48% | - |
| 03.08.2026 | 191,77 | 191,77 | 170,00 | 186,52 | -1,23% | - |
| 31.07.2026 | 198,00 | 198,00 | 173,50 | 188,85 | -4,09% | - |
| 30.07.2026 | 191,55 | 196,90 | 190,50 | 196,90 | 4,24% | - |
| 29.07.2026 | 189,60 | 191,70 | 187,40 | 188,90 | -0,54% | - |
| 28.07.2026 | 186,00 | 191,80 | 185,50 | 189,93 | 1,56% | - |
| 27.07.2026 | 188,50 | 190,00 | 185,50 | 187,00 | 0,54% | - |
| 24.07.2026 | 182,50 | 188,00 | 181,00 | 186,00 | 1,92% | - |
| 23.07.2026 | 194,00 | 194,50 | 180,50 | 182,50 | -2,41% | - |
| 22.07.2026 | 189,00 | 191,00 | 185,50 | 187,00 | -1,06% | - |
| 21.07.2026 | 188,00 | 190,50 | 185,00 | 189,00 | 1,61% | - |
| 20.07.2026 | 186,50 | 187,50 | 185,00 | 186,00 | -0,27% | - |
| 17.07.2026 | 181,50 | 187,00 | 181,50 | 186,50 | 1,91% | - |
| 16.07.2026 | 182,50 | 184,00 | 179,50 | 183,00 | 0,83% | - |
| 15.07.2026 | 181,50 | 183,00 | 180,00 | 181,50 | 0,00% | - |
| 14.07.2026 | 183,50 | 184,50 | 180,00 | 181,50 | -1,09% | - |
| 13.07.2026 | 185,50 | 187,00 | 183,00 | 183,50 | -2,13% | - |
| 10.07.2026 | 191,50 | 191,50 | 185,50 | 187,50 | -1,57% | - |
| 09.07.2026 | 192,50 | 193,50 | 187,00 | 190,50 | -0,52% | - |
| 08.07.2026 | 190,50 | 191,50 | 187,50 | 191,50 | 0,26% | - |
| 07.07.2026 | 192,50 | 195,50 | 190,50 | 191,00 | -1,29% | - |
| 06.07.2026 | 195,50 | 195,50 | 191,00 | 193,50 | -0,77% | - |
| 03.07.2026 | 198,00 | 198,00 | 190,50 | 195,00 | -0,26% | - |
| 02.07.2026 | 194,50 | 197,50 | 191,50 | 195,50 | 1,03% | - |
| 01.07.2026 | 177,50 | 195,00 | 177,50 | 193,50 | -3,01% | - |
| 30.06.2026 | 203,00 | 204,00 | 197,00 | 199,50 | -1,24% | - |
| 29.06.2026 | 195,00 | 202,00 | 193,50 | 202,00 | 4,66% | - |
| 26.06.2026 | 192,50 | 194,00 | 190,50 | 193,00 | -0,52% | - |
| 25.06.2026 | 199,50 | 200,00 | 193,50 | 194,00 | -2,27% | - |
| 24.06.2026 | 190,50 | 199,50 | 188,50 | 198,50 | 4,47% | - |
| 23.06.2026 | 185,50 | 191,50 | 185,00 | 190,00 | 1,33% | - |
| 22.06.2026 | 185,50 | 188,00 | 184,00 | 187,50 | 1,35% | - |
| 19.06.2026 | 186,50 | 188,50 | 179,50 | 185,00 | -1,07% | - |
| 18.06.2026 | 187,50 | 192,00 | 186,00 | 187,00 | 0,27% | - |
| 17.06.2026 | 185,50 | 188,00 | 185,50 | 186,50 | 1,08% | - |
| 16.06.2026 | 189,50 | 189,50 | 180,50 | 184,50 | -2,38% | - |
| 15.06.2026 | 189,50 | 189,50 | 186,00 | 189,00 | 1,07% | - |
| 12.06.2026 | 185,50 | 188,00 | 183,50 | 187,00 | 0,54% | 950,00 |
| 11.06.2026 | 180,50 | 186,50 | 180,00 | 186,00 | 3,05% | - |
| 10.06.2026 | 179,50 | 181,00 | 178,50 | 180,50 | 0,28% | - |
| 09.06.2026 | 180,50 | 184,00 | 177,50 | 180,00 | -0,28% | - |
| 08.06.2026 | 173,50 | 181,00 | 172,50 | 180,50 | 3,14% | - |
| 05.06.2026 | 173,00 | 177,00 | 172,50 | 175,00 | 0,29% | - |
| 04.06.2026 | 176,50 | 179,00 | 172,50 | 174,50 | -0,85% | - |
| 03.06.2026 | 177,50 | 180,00 | 176,00 | 176,00 | -1,40% | - |
| 02.06.2026 | 180,50 | 181,50 | 177,00 | 178,50 | -0,83% | - |
| 01.06.2026 | 182,50 | 182,50 | 178,50 | 180,00 | -1,10% | - |
| 29.05.2026 | 178,50 | 184,50 | 177,50 | 182,00 | 2,25% | - |
| 28.05.2026 | 175,50 | 178,50 | 175,50 | 178,00 | 0,28% | - |