549,215CHF
-1,64%
Echtzeit-Aktienkurs Lonza Group AG
Bid:
Ask:
Aktienkurse zur Lonza Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.09.2025 | 569,40 | 586,40 | 568,80 | 578,20 | 1,33% | 100.170,00 |
| 03.09.2025 | 566,60 | 570,60 | 564,00 | 570,60 | 1,24% | 69.115,00 |
| 02.09.2025 | 570,00 | 571,80 | 562,60 | 563,60 | -1,30% | 75.677,00 |
| 01.09.2025 | 568,40 | 574,60 | 568,00 | 571,00 | 0,71% | 49.419,00 |
| 29.08.2025 | 570,20 | 571,40 | 567,00 | 567,00 | -0,46% | 74.782,00 |
| 28.08.2025 | 570,80 | 572,00 | 567,80 | 569,60 | -0,49% | 60.478,00 |
| 27.08.2025 | 578,20 | 579,60 | 570,80 | 572,40 | -1,00% | 65.875,00 |
| 26.08.2025 | 568,80 | 580,60 | 566,20 | 578,20 | 0,94% | 249.143,00 |
| 25.08.2025 | 566,60 | 574,80 | 566,20 | 572,80 | 1,09% | 68.226,00 |
| 22.08.2025 | 563,40 | 572,00 | 563,40 | 566,60 | -0,07% | 82.378,00 |
| 21.08.2025 | 572,20 | 573,00 | 565,80 | 567,00 | -0,91% | 131.746,00 |
| 20.08.2025 | 559,00 | 574,60 | 558,80 | 572,20 | 2,14% | 155.426,00 |
| 19.08.2025 | 554,20 | 560,40 | 554,20 | 560,20 | 0,79% | 79.490,00 |
| 18.08.2025 | 554,80 | 556,40 | 552,20 | 555,80 | 0,25% | 75.713,00 |
| 15.08.2025 | 553,20 | 555,40 | 551,20 | 554,40 | 0,51% | 56.381,00 |
| 14.08.2025 | 549,80 | 552,80 | 549,20 | 551,60 | 0,18% | 79.004,00 |
| 13.08.2025 | 546,80 | 551,00 | 546,40 | 550,60 | 0,84% | 94.332,00 |
| 12.08.2025 | 543,80 | 547,20 | 539,20 | 546,00 | 0,89% | 66.737,00 |
| 11.08.2025 | 544,60 | 546,60 | 538,20 | 541,20 | -0,62% | 94.554,00 |
| 08.08.2025 | 551,00 | 553,80 | 543,60 | 544,60 | -0,95% | 74.246,00 |
| 07.08.2025 | 541,80 | 550,40 | 541,20 | 549,80 | 0,81% | 102.041,00 |
| 06.08.2025 | 557,60 | 558,80 | 543,20 | 545,40 | -2,19% | 144.749,00 |
| 05.08.2025 | 567,80 | 568,60 | 556,00 | 557,60 | -1,41% | 126.654,00 |
| 04.08.2025 | 558,40 | 567,80 | 555,60 | 565,60 | -0,14% | 188.941,00 |
| 01.08.2025 | 570,28 | 571,41 | 566,39 | 566,39 | -0,98% | - |
| 31.07.2025 | 580,00 | 584,00 | 572,00 | 572,00 | -0,38% | 133.542,00 |
| 30.07.2025 | 580,60 | 582,00 | 573,60 | 574,20 | -1,03% | 82.784,00 |
| 29.07.2025 | 569,20 | 585,80 | 567,00 | 580,20 | 2,65% | 147.842,00 |
| 28.07.2025 | 570,20 | 574,00 | 563,40 | 565,20 | -0,32% | 132.219,00 |
| 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 |