524,175CHF
0,29%
Echtzeit-Aktienkurs Lonza Group AG
Bid:
Ask:
Aktienkurse zur Lonza Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 522,40 | 528,20 | 521,40 | 521,40 | -0,24% | 157.796,00 |
| 21.11.2024 | 518,84 | 522,89 | 510,38 | 522,64 | 1,09% | - |
| 20.11.2024 | 522,00 | 522,60 | 514,80 | 517,00 | 0,66% | 111.480,00 |
| 19.11.2024 | 509,80 | 515,80 | 506,00 | 513,60 | 1,14% | 129.489,00 |
| 18.11.2024 | 518,60 | 522,20 | 505,60 | 507,80 | -0,90% | 296.432,00 |
| 15.11.2024 | 544,40 | 546,20 | 510,80 | 512,40 | -8,30% | 380.656,00 |
| 14.11.2024 | 555,60 | 561,80 | 552,80 | 558,80 | 0,14% | 155.765,00 |
| 13.11.2024 | 556,60 | 558,00 | 548,20 | 558,00 | -0,14% | 154.941,00 |
| 12.11.2024 | 555,60 | 569,40 | 551,00 | 558,80 | 1,01% | 169.426,00 |
| 11.11.2024 | 554,20 | 558,60 | 550,60 | 553,20 | 0,73% | 96.762,00 |
| 08.11.2024 | 548,20 | 551,80 | 542,00 | 549,20 | 0,26% | 122.967,00 |
| 07.11.2024 | 535,00 | 551,20 | 529,60 | 547,80 | 1,97% | 197.113,00 |
| 06.11.2024 | 552,80 | 555,20 | 537,00 | 537,20 | -1,18% | 147.666,00 |
| 05.11.2024 | 540,60 | 546,80 | 538,20 | 543,60 | 0,22% | 82.943,00 |
| 04.11.2024 | 548,20 | 550,40 | 541,40 | 542,40 | -1,20% | 82.051,00 |
| 01.11.2024 | 533,60 | 551,20 | 533,00 | 549,00 | 3,08% | 130.767,00 |
| 31.10.2024 | 535,80 | 538,60 | 531,40 | 532,60 | -0,86% | 121.079,00 |
| 30.10.2024 | 542,00 | 542,40 | 533,80 | 537,20 | -1,10% | 130.807,00 |
| 29.10.2024 | 552,00 | 552,00 | 542,40 | 543,20 | -1,20% | 90.558,00 |
| 28.10.2024 | 559,40 | 560,00 | 549,00 | 549,80 | -1,15% | 136.360,00 |
| 25.10.2024 | 555,00 | 557,40 | 552,40 | 556,20 | 0,14% | 104.018,00 |
| 24.10.2024 | 546,80 | 566,00 | 543,60 | 555,40 | 2,78% | 249.087,00 |
| 23.10.2024 | 538,20 | 546,00 | 537,20 | 540,40 | 0,11% | 110.445,00 |
| 22.10.2024 | 543,40 | 548,20 | 538,20 | 539,80 | -0,59% | 159.070,00 |
| 21.10.2024 | 551,00 | 553,20 | 540,80 | 543,00 | -1,63% | 126.542,00 |
| 18.10.2024 | 550,60 | 556,20 | 547,60 | 552,00 | 0,04% | 138.374,00 |
| 17.10.2024 | 541,20 | 552,40 | 535,40 | 551,80 | 2,99% | 180.229,00 |
| 16.10.2024 | 534,20 | 541,40 | 529,60 | 535,80 | -0,61% | 87.940,00 |
| 15.10.2024 | 540,03 | 548,75 | 537,65 | 539,11 | -0,31% | - |
| 14.10.2024 | 525,40 | 541,00 | 525,40 | 540,80 | 2,97% | 123.869,00 |
| 11.10.2024 | 522,00 | 532,00 | 522,00 | 525,20 | 0,77% | 136.039,00 |
| 10.10.2024 | 528,60 | 531,60 | 518,80 | 521,20 | -1,99% | 136.552,00 |
| 09.10.2024 | 535,40 | 539,00 | 528,60 | 531,80 | 0,68% | 125.810,00 |
| 08.10.2024 | 522,80 | 528,80 | 520,60 | 528,20 | 0,30% | 113.139,00 |
| 07.10.2024 | 525,00 | 528,00 | 520,60 | 526,60 | 0,30% | 99.459,00 |
| 04.10.2024 | 530,20 | 533,60 | 523,60 | 525,00 | -1,39% | 87.054,00 |
| 03.10.2024 | 532,40 | 535,00 | 525,20 | 532,40 | 0,19% | 105.756,00 |
| 02.10.2024 | 536,60 | 538,20 | 528,20 | 531,40 | -0,71% | 124.056,00 |
| 01.10.2024 | 536,00 | 547,00 | 532,00 | 535,20 | 0,11% | 118.109,00 |
| 30.09.2024 | 534,20 | 540,20 | 534,20 | 534,60 | -0,71% | 102.493,00 |
| 27.09.2024 | 537,20 | 540,40 | 522,80 | 538,40 | -0,37% | 174.805,00 |
| 26.09.2024 | 539,00 | 541,80 | 531,20 | 540,40 | 1,31% | 126.583,00 |
| 25.09.2024 | 531,40 | 536,00 | 531,40 | 533,40 | -0,11% | 95.447,00 |
| 24.09.2024 | 537,80 | 537,80 | 530,00 | 534,00 | -0,11% | 82.862,00 |
| 23.09.2024 | 529,60 | 539,00 | 527,60 | 534,60 | 0,64% | 108.117,00 |
| 20.09.2024 | 537,60 | 540,80 | 524,00 | 531,20 | -1,81% | 381.507,00 |
| 19.09.2024 | 539,80 | 547,20 | 539,40 | 541,00 | 1,27% | 147.576,00 |
| 18.09.2024 | 530,00 | 536,60 | 521,00 | 534,20 | -0,96% | 163.681,00 |
| 17.09.2024 | 552,40 | 552,40 | 539,40 | 539,40 | -2,07% | 155.796,00 |
| 16.09.2024 | 551,00 | 556,20 | 550,80 | 550,80 | -0,72% | 89.016,00 |
| 13.09.2024 | 544,20 | 556,60 | 544,20 | 554,80 | 2,25% | 118.611,00 |
| 12.09.2024 | 548,00 | 549,80 | 539,60 | 542,60 | -0,44% | 115.801,00 |
| 11.09.2024 | 548,20 | 548,60 | 539,80 | 545,00 | -0,44% | 132.558,00 |
| 10.09.2024 | 547,80 | 558,60 | 543,40 | 547,40 | 0,77% | 106.135,00 |
| 09.09.2024 | 540,00 | 545,60 | 539,20 | 543,20 | 1,31% | 107.194,00 |
| 06.09.2024 | 530,80 | 546,20 | 528,40 | 536,20 | 0,52% | 134.668,00 |
| 05.09.2024 | 539,00 | 541,40 | 531,00 | 533,40 | -1,22% | 136.440,00 |
| 04.09.2024 | 535,60 | 542,40 | 531,60 | 540,00 | -0,55% | 123.231,00 |
| 03.09.2024 | 547,40 | 548,00 | 541,20 | 543,00 | -1,06% | 128.333,00 |
| 02.09.2024 | 558,00 | 559,00 | 546,40 | 548,80 | -1,22% | 87.218,00 |
| 30.08.2024 | 553,00 | 556,20 | 551,00 | 555,60 | 0,14% | 357.138,00 |
| 29.08.2024 | 553,60 | 559,00 | 553,00 | 554,80 | -0,18% | 112.777,00 |
| 28.08.2024 | 551,80 | 562,00 | 549,40 | 555,80 | 0,76% | 95.881,00 |
| 27.08.2024 | 554,60 | 557,00 | 547,60 | 551,60 | -0,72% | 81.383,00 |
| 26.08.2024 | 557,20 | 557,80 | 551,00 | 555,60 | -0,68% | 79.488,00 |
| 23.08.2024 | 560,00 | 561,80 | 553,60 | 559,40 | -0,89% | 103.719,00 |
| 22.08.2024 | 557,80 | 564,40 | 556,60 | 564,40 | 1,36% | 95.886,00 |
| 21.08.2024 | 554,00 | 559,20 | 552,00 | 556,80 | -0,61% | 104.422,00 |
| 20.08.2024 | 555,00 | 567,40 | 554,00 | 560,20 | 1,19% | 218.724,00 |
| 19.08.2024 | 550,80 | 553,60 | 548,40 | 553,60 | 0,69% | 242.771,00 |
| 16.08.2024 | 553,40 | 554,60 | 547,40 | 549,80 | -0,29% | 115.706,00 |
| 15.08.2024 | 551,20 | 554,00 | 548,40 | 551,40 | 0,18% | 128.084,00 |
| 14.08.2024 | 552,00 | 553,00 | 547,40 | 550,40 | 0,07% | 230.902,00 |
| 13.08.2024 | 550,80 | 550,80 | 542,40 | 550,00 | 0,92% | 133.358,00 |
| 12.08.2024 | 555,40 | 555,40 | 545,00 | 545,00 | -1,80% | 149.291,00 |
| 09.08.2024 | 560,00 | 560,00 | 549,80 | 555,00 | -0,57% | 267.508,00 |
| 08.08.2024 | 554,60 | 559,40 | 546,60 | 558,20 | -0,64% | 116.483,00 |
| 07.08.2024 | 554,00 | 564,80 | 549,20 | 561,80 | 2,74% | 112.750,00 |
| 06.08.2024 | 552,80 | 554,20 | 541,80 | 546,80 | 0,22% | 173.313,00 |
| 05.08.2024 | 542,40 | 548,60 | 525,60 | 545,60 | -2,29% | 238.106,00 |
| 02.08.2024 | 559,80 | 576,00 | 555,00 | 558,40 | -3,75% | 292.631,00 |
| 01.08.2024 | 584,93 | 588,55 | 580,15 | 580,15 | -1,23% | - |
| 31.07.2024 | 576,00 | 589,00 | 574,20 | 587,40 | 1,49% | 235.718,00 |
| 30.07.2024 | 577,40 | 583,60 | 573,40 | 578,80 | 0,63% | 157.801,00 |
| 29.07.2024 | 585,00 | 589,40 | 569,80 | 575,20 | -1,00% | 235.671,00 |
| 26.07.2024 | 559,80 | 582,00 | 559,00 | 581,00 | 3,79% | 271.132,00 |
| 25.07.2024 | 555,00 | 576,80 | 549,60 | 559,80 | 7,12% | 474.283,00 |
| 24.07.2024 | 517,40 | 522,80 | 514,20 | 522,60 | 0,23% | 183.152,00 |
| 23.07.2024 | 515,60 | 527,80 | 512,20 | 521,40 | 1,60% | 180.900,00 |
| 22.07.2024 | 511,40 | 516,20 | 508,60 | 513,20 | 1,14% | 164.580,00 |
| 19.07.2024 | 508,60 | 510,00 | 501,40 | 507,40 | -1,97% | 155.770,00 |
| 18.07.2024 | 515,00 | 528,80 | 508,20 | 517,60 | 1,65% | 194.185,00 |
| 17.07.2024 | 517,00 | 518,20 | 508,00 | 509,20 | -0,97% | 147.581,00 |
| 16.07.2024 | 512,60 | 515,60 | 510,00 | 514,20 | -0,39% | 134.304,00 |
| 15.07.2024 | 518,00 | 522,40 | 515,20 | 516,20 | -0,35% | 73.452,00 |
| 12.07.2024 | 520,40 | 523,80 | 514,00 | 518,00 | -0,50% | 113.269,00 |
| 11.07.2024 | 516,00 | 523,00 | 511,20 | 520,60 | 2,08% | 174.020,00 |
| 10.07.2024 | 505,80 | 511,00 | 504,00 | 510,00 | 1,07% | 71.672,00 |
| 09.07.2024 | 502,40 | 519,20 | 501,60 | 504,60 | 0,40% | 160.049,00 |
| 08.07.2024 | 504,00 | 507,20 | 502,00 | 502,60 | 0,08% | 97.973,00 |