190,675€
0,17%
Echtzeit-Aktienkurs Galderma Group AG
Bid:
Ask:
Aktienkurse zur Galderma Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 192,63 | 192,77 | 186,95 | 190,52 | 0,09% | 436,00 |
| 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 |
| 27.05.2026 | 175,95 | 178,35 | 175,95 | 177,20 | 2,01% | 82,00 |
| 26.05.2026 | 177,10 | 177,10 | 173,20 | 173,70 | -2,22% | 288,00 |
| 25.05.2026 | 176,00 | 177,65 | 176,00 | 177,65 | 2,39% | 56,00 |
| 22.05.2026 | 173,70 | 173,70 | 173,50 | 173,50 | -0,97% | 104,00 |
| 21.05.2026 | 175,20 | 175,20 | 175,20 | 175,20 | 0,11% | 3,00 |
| 20.05.2026 | 170,30 | 175,00 | 170,30 | 175,00 | 3,55% | 124,00 |
| 19.05.2026 | 169,95 | 170,85 | 169,00 | 169,00 | 1,50% | 102,00 |
| 18.05.2026 | 170,65 | 170,65 | 166,50 | 166,50 | -2,29% | 117,00 |
| 15.05.2026 | 174,05 | 174,05 | 170,40 | 170,40 | -2,88% | 235,00 |
| 14.05.2026 | 175,45 | 175,45 | 175,45 | 175,45 | 0,26% | 22,00 |
| 13.05.2026 | 178,40 | 178,40 | 175,00 | 175,00 | -1,91% | 68,00 |
| 12.05.2026 | 178,85 | 178,85 | 178,40 | 178,40 | 0,22% | 40,00 |
| 11.05.2026 | 177,50 | 179,35 | 177,50 | 178,00 | -1,63% | 132,00 |
| 08.05.2026 | 181,40 | 181,40 | 180,65 | 180,95 | -1,63% | 165,00 |
| 07.05.2026 | 186,30 | 186,30 | 183,50 | 183,95 | -0,57% | 82,00 |
| 06.05.2026 | 182,45 | 185,00 | 182,45 | 185,00 | 2,66% | 340,00 |
| 05.05.2026 | 179,95 | 180,20 | 179,95 | 180,20 | 0,67% | 44,00 |
| 04.05.2026 | 180,75 | 180,75 | 177,60 | 179,00 | 0,79% | 81,00 |
| 30.04.2026 | 177,60 | 177,60 | 177,60 | 177,60 | 3,23% | 10,00 |
| 29.04.2026 | 171,00 | 172,05 | 171,00 | 172,05 | 0,79% | 560,00 |
| 28.04.2026 | 175,40 | 175,40 | 170,70 | 170,70 | -3,83% | 323,00 |
| 27.04.2026 | 176,45 | 178,50 | 176,45 | 177,50 | 0,03% | 31,00 |
| 24.04.2026 | 177,45 | 177,45 | 177,45 | 177,45 | 1,75% | 18,00 |
| 23.04.2026 | 163,65 | 175,00 | 163,65 | 174,40 | 6,13% | 821,00 |
| 22.04.2026 | 166,77 | 167,02 | 163,40 | 164,33 | -3,05% | - |
| 21.04.2026 | 169,50 | 169,50 | 169,50 | 169,50 | 0,77% | 203,00 |
| 20.04.2026 | 167,55 | 168,20 | 166,70 | 168,20 | 1,97% | 77,00 |
| 17.04.2026 | 164,75 | 164,95 | 164,75 | 164,95 | 1,38% | 25,00 |
| 16.04.2026 | 165,85 | 165,85 | 162,70 | 162,70 | -4,27% | 30,00 |
| 15.04.2026 | 171,35 | 171,35 | 169,95 | 169,95 | -1,11% | 105,00 |
| 14.04.2026 | 173,15 | 173,45 | 171,85 | 171,85 | 1,06% | 438,00 |
| 13.04.2026 | 170,65 | 170,65 | 170,05 | 170,05 | -1,19% | 33,00 |
| 10.04.2026 | 171,50 | 173,65 | 171,15 | 172,10 | 1,24% | 133,00 |
| 09.04.2026 | 169,00 | 170,00 | 169,00 | 170,00 | -0,58% | 23,00 |
| 08.04.2026 | 171,00 | 171,00 | 171,00 | 171,00 | 2,40% | 49,00 |
| 07.04.2026 | 170,00 | 170,00 | 167,00 | 167,00 | -1,18% | 83,00 |
| 02.04.2026 | 166,00 | 169,00 | 166,00 | 169,00 | -1,17% | 89,00 |
| 01.04.2026 | 168,00 | 171,00 | 168,00 | 171,00 | 4,27% | 44,00 |
| 31.03.2026 | 166,00 | 167,00 | 164,00 | 164,00 | -0,61% | 84,00 |
| 30.03.2026 | 163,00 | 165,00 | 163,00 | 165,00 | 0,92% | 75,00 |
| 27.03.2026 | 166,50 | 166,50 | 163,50 | 163,50 | -0,91% | - |
| 26.03.2026 | 162,00 | 165,00 | 162,00 | 165,00 | 1,23% | 79,00 |
| 25.03.2026 | 159,00 | 163,00 | 159,00 | 163,00 | 3,16% | 53,00 |
| 24.03.2026 | 158,00 | 158,00 | 158,00 | 158,00 | 1,28% | 6,00 |
| 23.03.2026 | 152,00 | 156,00 | 150,00 | 156,00 | 0,00% | 62,00 |
| 20.03.2026 | 160,00 | 160,00 | 155,00 | 156,00 | -2,50% | 768,00 |
| 19.03.2026 | 156,00 | 160,00 | 154,00 | 160,00 | -1,84% | 76,00 |
| 18.03.2026 | 165,00 | 165,00 | 163,00 | 163,00 | 1,24% | 246,00 |
| 17.03.2026 | 157,00 | 162,00 | 157,00 | 161,00 | 2,55% | 176,00 |
| 16.03.2026 | 161,00 | 162,00 | 157,00 | 157,00 | -3,68% | 133,00 |
| 13.03.2026 | 163,00 | 163,00 | 163,00 | 163,00 | 0,62% | 137,00 |
| 12.03.2026 | 167,00 | 167,00 | 161,00 | 162,00 | -3,57% | 111,00 |
| 11.03.2026 | 162,00 | 170,00 | 162,00 | 168,00 | 3,70% | 3.297,00 |
| 10.03.2026 | 171,00 | 171,00 | 161,00 | 162,00 | -5,81% | 945,00 |