180,475€
0,21%
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 | 179,83 | -0,15% | 287,00 |
| 13.10.2026 | 183,00 | 183,00 | 180,10 | 180,10 | -0,25% | 602,00 |
| 12.10.2026 | 180,65 | 180,65 | 180,55 | 180,55 | 2,06% | 130,00 |
| 09.10.2026 | 175,20 | 177,20 | 175,20 | 176,90 | 1,61% | 85,00 |
| 08.10.2026 | 173,70 | 174,10 | 173,10 | 174,10 | -0,41% | 315,00 |
| 07.10.2026 | 171,50 | 175,38 | 171,27 | 174,83 | 1,41% | - |
| 06.10.2026 | 174,15 | 175,25 | 172,40 | 172,40 | -0,78% | 59,00 |
| 05.10.2026 | 172,38 | 176,23 | 171,73 | 173,75 | 0,72% | - |
| 02.10.2026 | 170,95 | 172,50 | 170,95 | 172,50 | -1,40% | 6,00 |
| 01.10.2026 | 173,00 | 174,95 | 173,00 | 174,95 | -1,60% | 130,00 |
| 30.09.2026 | 176,70 | 177,80 | 176,20 | 177,80 | 1,54% | 650,00 |
| 29.09.2026 | 175,10 | 175,10 | 175,10 | 175,10 | 1,74% | 270,00 |
| 28.09.2026 | 172,10 | 172,10 | 172,10 | 172,10 | -1,09% | 9,00 |
| 25.09.2026 | 173,65 | 174,10 | 172,90 | 174,00 | 0,67% | 500,00 |
| 24.09.2026 | 170,90 | 172,85 | 169,65 | 172,85 | -0,60% | 2.118,00 |
| 23.09.2026 | 176,10 | 176,10 | 173,90 | 173,90 | -1,11% | 77,00 |
| 22.09.2026 | 172,95 | 175,85 | 172,95 | 175,85 | 1,94% | 711,00 |
| 21.09.2026 | 182,00 | 182,00 | 170,35 | 172,50 | 1,08% | 395,00 |
| 18.09.2026 | 168,70 | 170,65 | 168,70 | 170,65 | 1,58% | 154,00 |
| 17.09.2026 | 168,00 | 168,00 | 168,00 | 168,00 | 4,87% | 200,00 |
| 16.09.2026 | 160,35 | 162,60 | 160,20 | 160,20 | -1,72% | 348,00 |
| 15.09.2026 | 163,25 | 163,25 | 162,00 | 163,00 | -1,21% | 66,00 |
| 14.09.2026 | 163,70 | 165,00 | 163,70 | 165,00 | 0,30% | 37,00 |
| 11.09.2026 | 162,25 | 164,50 | 162,25 | 164,50 | 0,40% | 72,00 |
| 10.09.2026 | 165,00 | 165,00 | 162,35 | 163,85 | -1,65% | 142,00 |
| 09.09.2026 | 170,20 | 170,20 | 166,00 | 166,60 | -2,00% | 169,00 |
| 08.09.2026 | 167,85 | 170,00 | 167,85 | 170,00 | 0,83% | 52,00 |
| 07.09.2026 | 168,45 | 169,10 | 166,30 | 168,60 | -0,82% | 196,00 |
| 04.09.2026 | 172,00 | 172,00 | 169,00 | 170,00 | -1,16% | 114,00 |
| 03.09.2026 | 173,00 | 173,00 | 172,00 | 172,00 | -1,49% | 179,00 |
| 02.09.2026 | 173,85 | 174,60 | 173,60 | 174,60 | -0,88% | 79,00 |
| 01.09.2026 | 176,70 | 178,00 | 175,75 | 176,15 | -1,12% | 184,00 |
| 31.08.2026 | 180,15 | 180,15 | 178,15 | 178,15 | -2,33% | 70,00 |
| 28.08.2026 | 183,95 | 183,95 | 182,40 | 182,40 | -0,22% | 384,00 |
| 27.08.2026 | 182,80 | 183,95 | 179,85 | 182,80 | 0,74% | - |
| 26.08.2026 | 182,25 | 182,25 | 181,45 | 181,45 | 0,06% | 49,00 |
| 25.08.2026 | 183,80 | 183,80 | 180,40 | 181,35 | -1,12% | 175,00 |
| 24.08.2026 | 182,80 | 183,40 | 182,70 | 183,40 | 0,33% | 52,00 |
| 21.08.2026 | 180,05 | 182,80 | 180,05 | 182,80 | 0,69% | 202,00 |
| 20.08.2026 | 184,25 | 184,50 | 181,55 | 181,55 | 0,36% | 37,00 |
| 19.08.2026 | 180,90 | 180,90 | 180,90 | 180,90 | 0,50% | 205,00 |
| 18.08.2026 | 178,00 | 180,00 | 177,85 | 180,00 | 0,14% | 114,00 |
| 17.08.2026 | 185,50 | 185,50 | 179,30 | 179,75 | -2,52% | 202,00 |
| 14.08.2026 | 184,40 | 187,05 | 184,40 | 184,40 | -3,68% | 122,00 |
| 13.08.2026 | 191,45 | 191,45 | 191,45 | 191,45 | 1,89% | 1,00 |
| 12.08.2026 | 187,15 | 187,90 | 187,15 | 187,90 | -0,13% | 170,00 |
| 11.08.2026 | 187,70 | 190,05 | 187,70 | 188,15 | 0,08% | 190,00 |
| 10.08.2026 | 195,00 | 195,30 | 188,00 | 188,00 | -4,23% | 57,00 |
| 07.08.2026 | 195,45 | 196,30 | 195,30 | 196,30 | 2,61% | 167,00 |
| 06.08.2026 | 191,30 | 191,30 | 191,30 | 191,30 | 0,18% | 5,00 |
| 05.08.2026 | 190,25 | 191,80 | 189,20 | 190,95 | 1,87% | 76,00 |
| 04.08.2026 | 187,90 | 187,90 | 184,35 | 187,45 | 0,32% | 130,00 |
| 03.08.2026 | 191,70 | 191,70 | 185,95 | 186,85 | -1,48% | 67,00 |
| 31.07.2026 | 197,85 | 197,85 | 189,55 | 189,65 | -3,49% | 182,00 |
| 30.07.2026 | 190,00 | 196,50 | 190,00 | 196,50 | 4,16% | 64,00 |
| 29.07.2026 | 188,45 | 188,65 | 188,45 | 188,65 | -0,13% | 45,00 |
| 28.07.2026 | 188,55 | 188,90 | 188,55 | 188,90 | 0,21% | 35,00 |
| 27.07.2026 | 188,85 | 188,85 | 187,45 | 188,50 | 2,03% | 156,00 |
| 24.07.2026 | 184,75 | 184,75 | 184,75 | 184,75 | 1,62% | 6,00 |
| 23.07.2026 | 190,75 | 196,00 | 181,40 | 181,80 | -3,96% | 152,00 |
| 22.07.2026 | 189,35 | 190,00 | 189,05 | 189,30 | 1,23% | 183,00 |
| 21.07.2026 | 186,85 | 187,00 | 186,85 | 187,00 | 1,11% | 55,00 |
| 20.07.2026 | 184,95 | 184,95 | 184,95 | 184,95 | -1,23% | 39,00 |
| 17.07.2026 | 182,40 | 187,25 | 182,40 | 187,25 | 3,40% | 821,00 |
| 16.07.2026 | 181,00 | 181,70 | 181,00 | 181,10 | 0,06% | 205,00 |
| 15.07.2026 | 180,95 | 181,75 | 180,95 | 181,00 | 0,00% | 93,00 |
| 14.07.2026 | 180,90 | 181,00 | 180,65 | 181,00 | -1,63% | 150,00 |
| 13.07.2026 | 185,55 | 185,55 | 183,65 | 184,00 | -1,34% | 83,00 |
| 10.07.2026 | 189,35 | 191,00 | 185,85 | 186,50 | -2,25% | 592,00 |
| 09.07.2026 | 192,20 | 192,20 | 189,40 | 190,80 | 0,24% | 453,00 |
| 08.07.2026 | 188,45 | 190,35 | 188,45 | 190,35 | -1,86% | 848,00 |
| 07.07.2026 | 193,95 | 193,95 | 193,95 | 193,95 | 0,41% | 1,00 |
| 06.07.2026 | 194,65 | 194,65 | 193,15 | 193,15 | 0,10% | 106,00 |
| 03.07.2026 | 192,95 | 192,95 | 192,95 | 192,95 | -2,08% | 25,00 |
| 02.07.2026 | 192,95 | 197,05 | 191,95 | 197,05 | 2,60% | 155,00 |
| 01.07.2026 | 195,00 | 195,00 | 180,00 | 192,05 | -3,47% | 257,00 |
| 30.06.2026 | 199,50 | 199,50 | 198,00 | 198,95 | -1,41% | 109,00 |
| 29.06.2026 | 194,20 | 201,80 | 194,20 | 201,80 | 4,99% | 94,00 |
| 26.06.2026 | 191,40 | 192,20 | 191,40 | 192,20 | -0,98% | 375,00 |
| 25.06.2026 | 198,15 | 198,55 | 194,10 | 194,10 | -2,39% | 1.260,00 |
| 24.06.2026 | 190,55 | 198,85 | 190,55 | 198,85 | 4,66% | 290,00 |
| 23.06.2026 | 186,60 | 190,00 | 185,75 | 190,00 | 2,15% | 258,00 |
| 22.06.2026 | 185,50 | 186,00 | 185,50 | 186,00 | -0,21% | 98,00 |
| 19.06.2026 | 186,05 | 186,40 | 184,00 | 186,40 | -0,90% | 18,00 |
| 18.06.2026 | 189,90 | 189,90 | 188,10 | 188,10 | 1,13% | 27,00 |
| 17.06.2026 | 186,00 | 186,00 | 186,00 | 186,00 | 0,27% | 92,00 |
| 16.06.2026 | 188,80 | 188,95 | 181,25 | 185,50 | -1,70% | 579,00 |
| 15.06.2026 | 187,65 | 188,70 | 187,10 | 188,70 | 2,03% | 183,00 |
| 12.06.2026 | 187,60 | 187,60 | 184,95 | 184,95 | 0,96% | 125,00 |
| 11.06.2026 | 183,25 | 183,35 | 183,00 | 183,20 | 1,66% | 192,00 |
| 10.06.2026 | 181,20 | 181,20 | 179,90 | 180,20 | -0,41% | 92,00 |
| 09.06.2026 | 183,25 | 183,25 | 180,95 | 180,95 | 0,39% | 91,00 |
| 08.06.2026 | 174,50 | 180,25 | 174,50 | 180,25 | 2,21% | 933,00 |
| 05.06.2026 | 174,35 | 176,35 | 173,50 | 176,35 | 0,48% | 193,00 |
| 04.06.2026 | 177,15 | 177,20 | 173,40 | 175,50 | -0,88% | 329,00 |
| 03.06.2026 | 179,60 | 179,60 | 177,05 | 177,05 | -1,03% | 84,00 |
| 02.06.2026 | 181,00 | 181,30 | 177,85 | 178,90 | -0,64% | 187,00 |
| 01.06.2026 | 180,00 | 180,05 | 180,00 | 180,05 | -1,02% | 54,00 |
| 29.05.2026 | 178,48 | 184,52 | 178,13 | 181,90 | 1,88% | - |
| 28.05.2026 | 178,00 | 178,55 | 177,80 | 178,55 | 0,76% | 55,00 |