564,064CHF
-0,41%
Echtzeit-Aktienkurs Lonza Group AG
Bid:
Ask:
Aktienkurse zur Lonza Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 568,60 | 576,80 | 564,60 | 567,00 | 0,11% | 102.740,00 |
| 24.07.2025 | 580,40 | 581,00 | 558,20 | 566,40 | -0,74% | 132.953,00 |
| 23.07.2025 | 589,00 | 594,80 | 566,00 | 570,60 | 2,81% | 310.752,00 |
| 22.07.2025 | 558,00 | 564,00 | 551,20 | 555,00 | -1,18% | 156.418,00 |
| 21.07.2025 | 568,00 | 570,80 | 560,00 | 561,60 | -1,44% | 96.253,00 |
| 18.07.2025 | 573,80 | 576,60 | 565,60 | 569,80 | -0,04% | 115.800,00 |
| 17.07.2025 | 572,40 | 572,40 | 567,00 | 570,00 | 0,04% | 105.166,00 |
| 16.07.2025 | 561,60 | 571,60 | 560,00 | 569,80 | 1,10% | 90.775,00 |
| 15.07.2025 | 566,60 | 568,00 | 562,20 | 563,60 | -0,18% | 63.366,00 |
| 14.07.2025 | 560,40 | 568,20 | 557,60 | 564,60 | 0,11% | 62.788,00 |
| 11.07.2025 | 566,00 | 567,20 | 562,00 | 564,00 | -0,95% | 77.386,00 |
| 10.07.2025 | 567,60 | 569,40 | 561,60 | 569,40 | 1,21% | 87.364,00 |
| 09.07.2025 | 556,60 | 572,80 | 554,40 | 562,60 | 1,26% | 147.050,00 |
| 08.07.2025 | 557,80 | 558,20 | 549,60 | 555,60 | -0,43% | 117.183,00 |
| 07.07.2025 | 562,20 | 563,40 | 556,60 | 558,00 | -0,39% | 72.272,00 |
| 04.07.2025 | 554,00 | 564,60 | 550,80 | 560,20 | 0,61% | 73.135,00 |
| 03.07.2025 | 558,60 | 561,80 | 552,00 | 556,80 | -0,36% | 107.830,00 |
| 02.07.2025 | 561,60 | 563,80 | 553,60 | 558,80 | -0,92% | 154.666,00 |
| 01.07.2025 | 562,40 | 567,80 | 557,80 | 564,00 | -0,18% | 100.955,00 |
| 30.06.2025 | 568,40 | 571,00 | 563,80 | 565,00 | -0,28% | 131.978,00 |
| 27.06.2025 | 567,60 | 573,80 | 566,60 | 566,60 | 0,60% | 107.156,00 |
| 26.06.2025 | 567,40 | 570,80 | 560,60 | 563,20 | -0,46% | 104.642,00 |
| 25.06.2025 | 571,00 | 578,40 | 564,20 | 565,80 | -0,74% | 99.542,00 |
| 24.06.2025 | 572,00 | 576,40 | 567,20 | 570,00 | 1,60% | 116.659,00 |
| 23.06.2025 | 553,60 | 566,20 | 553,00 | 561,00 | 0,14% | 121.915,00 |
| 20.06.2025 | 557,60 | 564,00 | 557,60 | 560,20 | 0,39% | 274.614,00 |
| 19.06.2025 | 557,20 | 561,60 | 553,00 | 558,00 | -0,29% | 69.322,00 |
| 18.06.2025 | 557,60 | 564,40 | 556,80 | 559,60 | -0,04% | 114.855,00 |
| 17.06.2025 | 563,00 | 567,40 | 559,60 | 559,80 | -1,27% | 87.673,00 |
| 16.06.2025 | 567,40 | 570,20 | 563,20 | 567,00 | -0,32% | 79.937,00 |
| 13.06.2025 | 576,80 | 582,60 | 568,80 | 568,80 | -2,50% | 199.468,00 |
| 12.06.2025 | 574,20 | 585,60 | 573,60 | 583,40 | 1,11% | 154.667,00 |
| 11.06.2025 | 578,00 | 581,60 | 576,40 | 577,00 | 0,07% | 213.552,00 |
| 10.06.2025 | 572,40 | 579,00 | 569,80 | 576,60 | 0,56% | 223.562,00 |
| 06.06.2025 | 562,00 | 573,40 | 559,20 | 573,40 | 2,10% | 108.337,00 |
| 05.06.2025 | 564,40 | 567,80 | 559,00 | 561,60 | -0,07% | 117.345,00 |
| 04.06.2025 | 564,60 | 565,20 | 559,00 | 562,00 | -0,43% | 96.810,00 |
| 03.06.2025 | 573,00 | 573,20 | 563,40 | 564,40 | -0,74% | 81.867,00 |
| 02.06.2025 | 569,00 | 572,00 | 563,20 | 568,60 | -0,11% | 87.214,00 |
| 30.05.2025 | 558,40 | 574,60 | 558,00 | 569,20 | 1,43% | 201.399,00 |
| 28.05.2025 | 564,00 | 564,80 | 558,80 | 561,20 | -1,06% | 86.104,00 |
| 27.05.2025 | 566,80 | 570,20 | 564,80 | 567,20 | -0,14% | 78.356,00 |
| 26.05.2025 | 565,20 | 569,20 | 564,80 | 568,00 | 1,43% | 83.624,00 |
| 23.05.2025 | 563,00 | 567,40 | 550,40 | 560,00 | -0,11% | 128.102,00 |
| 22.05.2025 | 560,00 | 563,60 | 556,40 | 560,60 | -0,71% | 129.970,00 |
| 21.05.2025 | 564,40 | 568,00 | 561,60 | 564,60 | 0,07% | 112.873,00 |
| 20.05.2025 | 576,80 | 577,00 | 562,00 | 564,20 | -1,74% | 143.415,00 |
| 19.05.2025 | 575,00 | 578,00 | 573,20 | 574,20 | 0,10% | 91.568,00 |
| 16.05.2025 | 574,20 | 574,40 | 566,20 | 573,60 | 1,27% | 195.754,00 |
| 15.05.2025 | 566,40 | 573,80 | 560,40 | 566,40 | -0,74% | 129.103,00 |
| 14.05.2025 | 573,20 | 575,80 | 567,20 | 570,60 | -0,56% | 101.186,00 |
| 13.05.2025 | 578,00 | 581,60 | 571,80 | 573,80 | -0,35% | 102.112,00 |
| 12.05.2025 | 573,80 | 576,20 | 558,80 | 575,80 | -1,54% | 309.330,00 |
| 09.05.2025 | 575,80 | 594,80 | 570,60 | 584,80 | 2,38% | 155.105,00 |
| 08.05.2025 | 577,00 | 579,80 | 565,80 | 571,20 | -1,14% | 158.920,00 |
| 07.05.2025 | 583,80 | 583,80 | 571,00 | 577,80 | -2,50% | 164.646,00 |
| 06.05.2025 | 600,00 | 602,40 | 589,60 | 592,60 | -0,90% | 166.369,00 |
| 05.05.2025 | 599,80 | 605,20 | 598,00 | 598,00 | -0,30% | 138.780,00 |
| 02.05.2025 | 598,00 | 604,40 | 595,60 | 599,80 | 1,90% | 207.485,00 |
| 30.04.2025 | 590,00 | 595,60 | 580,60 | 588,60 | 0,31% | 198.169,00 |
| 29.04.2025 | 582,60 | 590,00 | 580,40 | 586,80 | 1,07% | 103.144,00 |
| 28.04.2025 | 575,60 | 582,80 | 574,00 | 580,60 | 1,19% | 156.189,00 |
| 25.04.2025 | 570,00 | 578,80 | 570,00 | 573,80 | 1,20% | 162.269,00 |
| 24.04.2025 | 563,80 | 568,80 | 561,20 | 567,00 | 0,89% | 182.525,00 |
| 23.04.2025 | 551,20 | 563,80 | 548,80 | 562,00 | 2,33% | 257.355,00 |
| 22.04.2025 | 539,80 | 549,20 | 535,60 | 549,20 | 1,85% | 256.148,00 |
| 17.04.2025 | 538,60 | 542,80 | 532,80 | 539,20 | -0,44% | 196.413,00 |
| 16.04.2025 | 536,60 | 544,20 | 535,80 | 541,60 | 0,18% | 201.693,00 |
| 15.04.2025 | 530,20 | 544,60 | 530,20 | 540,60 | 1,65% | 181.341,00 |
| 14.04.2025 | 538,60 | 540,00 | 525,60 | 531,80 | 1,57% | 174.388,00 |
| 11.04.2025 | 525,00 | 526,40 | 508,00 | 523,60 | 0,38% | 184.439,00 |
| 10.04.2025 | 560,60 | 569,40 | 520,40 | 521,60 | 3,29% | 352.352,00 |
| 09.04.2025 | 517,00 | 521,20 | 497,10 | 505,00 | -3,15% | 304.844,00 |
| 08.04.2025 | 495,80 | 527,80 | 495,60 | 521,40 | 7,62% | 370.481,00 |
| 07.04.2025 | 480,00 | 520,00 | 467,80 | 484,50 | -5,22% | 518.262,00 |
| 04.04.2025 | 535,00 | 538,80 | 502,00 | 511,20 | -4,80% | 308.387,00 |
| 03.04.2025 | 526,20 | 537,40 | 524,80 | 537,00 | 0,94% | 224.618,00 |
| 02.04.2025 | 538,80 | 540,40 | 525,20 | 532,00 | -1,77% | 178.195,00 |
| 01.04.2025 | 547,00 | 549,80 | 537,80 | 541,60 | -0,11% | 153.209,00 |
| 31.03.2025 | 554,80 | 555,20 | 542,00 | 542,20 | -3,28% | 228.982,00 |
| 28.03.2025 | 556,80 | 565,00 | 556,80 | 560,60 | 0,29% | 110.603,00 |
| 27.03.2025 | 558,40 | 561,20 | 553,40 | 559,00 | -0,21% | 123.214,00 |
| 26.03.2025 | 570,00 | 570,60 | 559,20 | 560,20 | -1,82% | 175.362,00 |
| 25.03.2025 | 569,00 | 575,20 | 567,40 | 570,60 | 0,42% | 129.756,00 |
| 24.03.2025 | 570,20 | 573,20 | 565,20 | 568,20 | -0,04% | 95.808,00 |
| 21.03.2025 | 564,20 | 568,40 | 555,80 | 568,40 | 0,25% | 277.307,00 |
| 20.03.2025 | 567,60 | 572,00 | 563,00 | 567,00 | 0,07% | 154.169,00 |
| 19.03.2025 | 561,80 | 568,00 | 561,40 | 566,60 | 0,46% | 102.245,00 |
| 18.03.2025 | 562,40 | 564,80 | 558,60 | 564,00 | 0,71% | 148.324,00 |
| 17.03.2025 | 548,60 | 563,80 | 548,40 | 560,00 | 2,12% | 129.128,00 |
| 14.03.2025 | 540,60 | 552,20 | 538,60 | 548,40 | 1,44% | 129.323,00 |
| 13.03.2025 | 536,60 | 545,00 | 535,20 | 540,60 | 0,26% | 121.439,00 |
| 12.03.2025 | 536,20 | 548,80 | 534,40 | 539,20 | 0,97% | 252.940,00 |
| 11.03.2025 | 543,80 | 545,80 | 534,00 | 534,00 | -1,87% | 188.424,00 |
| 10.03.2025 | 566,40 | 567,20 | 535,20 | 544,20 | -3,75% | 228.450,00 |
| 07.03.2025 | 565,60 | 569,40 | 558,80 | 565,40 | -0,91% | 144.153,00 |
| 06.03.2025 | 577,80 | 578,20 | 565,40 | 570,60 | -1,38% | 129.253,00 |
| 05.03.2025 | 577,80 | 580,40 | 573,20 | 578,60 | 1,05% | 144.363,00 |
| 04.03.2025 | 574,60 | 581,00 | 569,80 | 572,60 | -0,87% | 143.428,00 |
| 03.03.2025 | 572,60 | 579,00 | 566,80 | 577,60 | 1,58% | 144.234,00 |