536,623CHF
-2,48%
Echtzeit-Aktienkurs Lonza Group AG
Bid:
Ask:
Aktienkurse zur Lonza Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 543,00 | 547,40 | 529,20 | 534,00 | -2,95% | 267.913,00 |
| 28.01.2026 | 566,09 | 584,08 | 542,83 | 550,24 | -1,46% | - |
| 27.01.2026 | 553,60 | 558,80 | 552,00 | 558,40 | 1,16% | 85.476,00 |
| 26.01.2026 | 553,60 | 554,20 | 543,80 | 552,00 | -0,61% | 114.048,00 |
| 23.01.2026 | 556,00 | 556,20 | 547,40 | 555,40 | 0,04% | 143.211,00 |
| 22.01.2026 | 561,00 | 564,40 | 555,20 | 555,20 | -0,39% | 139.273,00 |
| 21.01.2026 | 544,20 | 557,40 | 542,40 | 557,40 | 2,54% | 176.160,00 |
| 20.01.2026 | 543,20 | 544,60 | 538,80 | 543,60 | -0,44% | 90.882,00 |
| 19.01.2026 | 554,20 | 556,20 | 545,80 | 546,00 | -2,36% | 173.180,00 |
| 16.01.2026 | 568,80 | 568,80 | 557,60 | 559,20 | -0,89% | 139.100,00 |
| 15.01.2026 | 557,00 | 569,00 | 557,00 | 564,20 | 1,11% | 167.041,00 |
| 14.01.2026 | 562,60 | 567,60 | 556,00 | 558,00 | -0,46% | 145.166,00 |
| 13.01.2026 | 567,40 | 572,60 | 560,60 | 560,60 | -0,92% | 127.325,00 |
| 12.01.2026 | 556,60 | 569,00 | 556,40 | 565,80 | 2,20% | 168.367,00 |
| 09.01.2026 | 550,60 | 560,00 | 545,60 | 553,60 | 0,29% | 151.880,00 |
| 08.01.2026 | 550,00 | 553,80 | 546,20 | 552,00 | 0,44% | 118.428,00 |
| 07.01.2026 | 543,00 | 551,40 | 537,40 | 549,60 | 2,23% | 175.535,00 |
| 06.01.2026 | 539,60 | 543,40 | 533,00 | 537,60 | 0,37% | 170.984,00 |
| 05.01.2026 | 532,80 | 536,60 | 522,20 | 535,60 | -1,87% | 211.643,00 |
| 02.01.2026 | 538,09 | 546,36 | 538,09 | 545,83 | 1,49% | - |
| 30.12.2025 | 531,40 | 539,60 | 531,40 | 537,80 | 0,37% | 84.025,00 |
| 29.12.2025 | 532,60 | 538,40 | 531,20 | 535,80 | 0,53% | 101.389,00 |
| 23.12.2025 | 535,00 | 535,40 | 531,40 | 533,00 | 0,26% | 96.425,00 |
| 22.12.2025 | 532,40 | 533,80 | 526,40 | 531,60 | -0,23% | 105.488,00 |
| 19.12.2025 | 531,00 | 534,20 | 527,80 | 532,80 | 0,49% | 310.032,00 |
| 18.12.2025 | 523,00 | 531,60 | 522,60 | 530,20 | 1,22% | 137.420,00 |
| 17.12.2025 | 518,20 | 524,00 | 514,00 | 523,80 | 0,92% | 184.730,00 |
| 16.12.2025 | 523,60 | 524,00 | 518,20 | 519,00 | -0,80% | 122.352,00 |
| 15.12.2025 | 512,40 | 526,00 | 495,00 | 523,20 | 1,63% | 218.577,00 |
| 12.12.2025 | 523,20 | 523,20 | 514,40 | 514,80 | -1,79% | 213.943,00 |
| 11.12.2025 | 535,80 | 535,80 | 522,20 | 524,20 | -2,53% | 194.637,00 |
| 10.12.2025 | 537,80 | 542,40 | 533,00 | 537,80 | -0,70% | 154.344,00 |
| 09.12.2025 | 546,40 | 552,40 | 539,60 | 541,60 | -1,28% | 149.980,00 |
| 08.12.2025 | 546,60 | 550,60 | 542,00 | 548,60 | 0,99% | 123.517,00 |
| 05.12.2025 | 550,20 | 550,80 | 542,80 | 543,20 | -0,95% | 156.610,00 |
| 04.12.2025 | 553,60 | 557,00 | 547,40 | 548,40 | -0,94% | 112.737,00 |
| 03.12.2025 | 549,20 | 555,40 | 548,40 | 553,60 | -0,07% | 92.833,00 |
| 02.12.2025 | 553,00 | 555,00 | 546,80 | 554,00 | -0,22% | 126.485,00 |
| 01.12.2025 | 553,80 | 565,00 | 553,80 | 555,20 | 0,95% | 125.875,00 |
| 28.11.2025 | 544,80 | 551,40 | 544,60 | 550,00 | 0,59% | 101.272,00 |
| 27.11.2025 | 538,60 | 547,60 | 537,00 | 546,80 | 1,07% | 61.482,00 |
| 26.11.2025 | 542,20 | 543,60 | 536,80 | 541,00 | 0,41% | 110.709,00 |
| 25.11.2025 | 536,00 | 539,40 | 523,80 | 538,80 | 0,75% | 145.824,00 |
| 24.11.2025 | 537,00 | 540,80 | 528,80 | 534,80 | 0,00% | 171.711,00 |
| 21.11.2025 | 525,00 | 536,40 | 525,00 | 534,80 | 0,91% | 118.619,00 |
| 20.11.2025 | 534,40 | 534,40 | 527,40 | 530,00 | 0,08% | 107.777,00 |
| 19.11.2025 | 531,20 | 534,00 | 525,80 | 529,60 | 0,08% | 82.409,00 |
| 18.11.2025 | 532,40 | 534,20 | 524,20 | 529,20 | -1,89% | 149.574,00 |
| 17.11.2025 | 548,00 | 551,00 | 538,20 | 539,40 | -0,92% | 79.613,00 |
| 14.11.2025 | 545,20 | 549,00 | 540,60 | 544,40 | -1,48% | 90.648,00 |
| 13.11.2025 | 556,60 | 559,40 | 552,00 | 552,60 | -0,36% | 87.097,00 |
| 12.11.2025 | 559,40 | 559,40 | 553,20 | 554,60 | 0,33% | 82.549,00 |
| 11.11.2025 | 540,80 | 554,20 | 538,20 | 552,80 | 3,52% | 110.390,00 |
| 10.11.2025 | 531,40 | 537,40 | 531,00 | 534,00 | 0,68% | 93.081,00 |
| 07.11.2025 | 531,80 | 534,60 | 527,60 | 530,40 | -0,23% | 78.089,00 |
| 06.11.2025 | 540,60 | 543,00 | 531,60 | 531,60 | -1,26% | 113.823,00 |
| 05.11.2025 | 537,80 | 538,40 | 529,60 | 538,40 | -0,30% | 113.700,00 |
| 04.11.2025 | 536,60 | 540,00 | 530,40 | 540,00 | 0,15% | 113.901,00 |
| 03.11.2025 | 555,00 | 555,00 | 538,60 | 539,20 | -2,71% | 120.560,00 |
| 31.10.2025 | 559,20 | 560,00 | 551,00 | 554,20 | -0,75% | 94.779,00 |
| 30.10.2025 | 565,60 | 565,80 | 552,80 | 558,40 | -1,27% | 127.917,00 |
| 29.10.2025 | 570,60 | 573,40 | 564,40 | 565,60 | -0,81% | 104.192,00 |
| 28.10.2025 | 578,00 | 583,20 | 569,20 | 570,20 | -1,45% | 117.386,00 |
| 27.10.2025 | 586,60 | 588,60 | 575,40 | 578,60 | -1,36% | 178.971,00 |
| 24.10.2025 | 580,00 | 587,00 | 575,80 | 586,60 | 2,20% | 196.363,00 |
| 23.10.2025 | 572,00 | 587,60 | 572,00 | 574,00 | 2,50% | 197.688,00 |
| 22.10.2025 | 555,80 | 564,60 | 555,80 | 560,00 | 0,29% | 117.643,00 |
| 21.10.2025 | 552,20 | 559,00 | 549,40 | 558,40 | 0,98% | 132.149,00 |
| 20.10.2025 | 555,60 | 560,40 | 550,00 | 553,00 | -0,11% | 132.066,00 |
| 17.10.2025 | 545,60 | 554,80 | 541,80 | 553,60 | 0,99% | 119.021,00 |
| 16.10.2025 | 534,20 | 548,40 | 534,20 | 548,20 | 2,12% | 183.370,00 |
| 15.10.2025 | 523,40 | 536,80 | 523,40 | 536,80 | 2,56% | 138.065,00 |
| 14.10.2025 | 526,20 | 526,20 | 519,00 | 523,40 | -1,13% | 104.513,00 |
| 13.10.2025 | 525,40 | 530,80 | 524,60 | 529,40 | 0,38% | 118.400,00 |
| 10.10.2025 | 542,40 | 543,40 | 527,40 | 527,40 | -3,09% | 172.309,00 |
| 09.10.2025 | 542,40 | 545,00 | 539,80 | 544,20 | -0,11% | 89.267,00 |
| 08.10.2025 | 539,80 | 547,20 | 534,20 | 544,80 | 0,85% | 158.384,00 |
| 07.10.2025 | 554,20 | 555,00 | 537,80 | 540,20 | -3,05% | 148.526,00 |
| 06.10.2025 | 553,20 | 560,40 | 551,00 | 557,20 | 0,65% | 116.786,00 |
| 03.10.2025 | 547,60 | 553,60 | 544,40 | 553,60 | 2,06% | 170.874,00 |
| 02.10.2025 | 537,40 | 548,60 | 534,40 | 542,40 | 1,46% | 118.205,00 |
| 01.10.2025 | 537,60 | 541,00 | 527,00 | 534,60 | 1,40% | 144.106,00 |
| 30.09.2025 | 518,60 | 530,00 | 517,20 | 527,20 | 1,42% | 110.676,00 |
| 29.09.2025 | 523,00 | 525,00 | 519,40 | 519,80 | -0,46% | 87.188,00 |
| 26.09.2025 | 517,00 | 527,00 | 516,40 | 522,20 | 0,81% | 125.881,00 |
| 25.09.2025 | 521,20 | 525,80 | 517,60 | 518,00 | -1,26% | 128.112,00 |
| 24.09.2025 | 537,40 | 539,00 | 524,60 | 524,60 | -2,67% | 119.308,00 |
| 23.09.2025 | 542,40 | 543,00 | 533,80 | 539,00 | -0,33% | 96.964,00 |
| 22.09.2025 | 543,80 | 546,80 | 540,20 | 540,80 | -0,44% | 74.964,00 |
| 19.09.2025 | 542,40 | 546,40 | 540,20 | 543,20 | -0,11% | 333.361,00 |
| 18.09.2025 | 542,40 | 545,40 | 531,20 | 543,80 | -0,37% | 158.109,00 |
| 17.09.2025 | 546,80 | 550,00 | 545,20 | 545,80 | -0,55% | 85.011,00 |
| 16.09.2025 | 548,40 | 551,40 | 546,40 | 548,80 | 0,29% | 94.783,00 |
| 15.09.2025 | 546,20 | 550,00 | 544,60 | 547,20 | -0,07% | 98.163,00 |
| 12.09.2025 | 559,20 | 559,20 | 546,40 | 547,60 | -1,93% | 90.743,00 |
| 11.09.2025 | 557,40 | 560,80 | 554,80 | 558,40 | 0,32% | 62.643,00 |
| 10.09.2025 | 568,20 | 569,80 | 556,40 | 556,60 | -2,08% | 116.546,00 |
| 09.09.2025 | 571,40 | 573,40 | 566,00 | 568,40 | -0,32% | 83.604,00 |
| 08.09.2025 | 571,60 | 575,00 | 567,80 | 570,20 | -1,25% | 87.791,00 |
| 05.09.2025 | 579,20 | 581,00 | 576,20 | 577,40 | -0,14% | 98.537,00 |