510,402CHF
-4,95%
Echtzeit-Aktienkurs Lonza Group AG
Bid:
Ask:
Aktienkurse zur Lonza Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 532,41 | 538,44 | 502,83 | 511,18 | -4,81% | - |
| 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% | 123.201,00 |
| 26.03.2025 | 570,00 | 570,60 | 559,20 | 560,20 | -1,82% | 169.227,00 |
| 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% | 148.309,00 |
| 17.03.2025 | 548,60 | 563,80 | 548,40 | 560,00 | 2,12% | 127.997,00 |
| 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% | 188.230,00 |
| 10.03.2025 | 566,40 | 567,20 | 535,20 | 544,20 | -3,75% | 228.450,00 |
| 07.03.2025 | 565,60 | 569,00 | 558,80 | 565,40 | -0,91% | 144.153,00 |
| 06.03.2025 | 577,80 | 578,20 | 565,40 | 570,60 | -1,38% | 128.961,00 |
| 05.03.2025 | 577,80 | 580,40 | 573,20 | 578,60 | 1,05% | 144.361,00 |
| 04.03.2025 | 574,60 | 581,00 | 569,80 | 572,60 | -0,87% | 141.787,00 |
| 03.03.2025 | 572,60 | 579,00 | 566,80 | 577,60 | 1,58% | 144.234,00 |
| 28.02.2025 | 564,80 | 571,60 | 562,00 | 568,60 | -0,18% | 311.854,00 |
| 27.02.2025 | 571,00 | 575,20 | 568,00 | 569,60 | -1,21% | 140.962,00 |
| 26.02.2025 | 582,20 | 582,20 | 574,60 | 576,60 | -0,28% | 165.996,00 |
| 25.02.2025 | 582,40 | 586,00 | 577,20 | 578,20 | -0,96% | 115.245,00 |
| 24.02.2025 | 583,80 | 591,00 | 580,60 | 583,80 | 0,03% | 115.711,00 |
| 21.02.2025 | 581,40 | 587,20 | 580,40 | 583,60 | -0,10% | 199.981,00 |
| 20.02.2025 | 576,60 | 585,20 | 574,20 | 584,20 | 0,72% | 133.831,00 |
| 19.02.2025 | 587,20 | 589,40 | 578,00 | 580,00 | -0,92% | 137.666,00 |
| 18.02.2025 | 601,00 | 603,80 | 584,80 | 585,40 | -2,73% | 222.366,00 |
| 17.02.2025 | 596,80 | 606,00 | 596,80 | 601,80 | 1,07% | 140.651,00 |
| 14.02.2025 | 605,00 | 605,00 | 591,80 | 595,40 | -0,43% | 164.587,00 |
| 13.02.2025 | 596,20 | 601,00 | 588,80 | 598,00 | -0,10% | 150.165,00 |
| 12.02.2025 | 599,40 | 604,40 | 590,40 | 598,60 | -1,68% | 197.560,00 |
| 11.02.2025 | 604,40 | 611,60 | 602,80 | 608,80 | 0,59% | 118.942,00 |
| 10.02.2025 | 602,40 | 610,20 | 602,40 | 605,20 | 0,23% | 134.925,00 |
| 07.02.2025 | 607,20 | 613,40 | 603,60 | 603,80 | -1,50% | 163.363,00 |
| 06.02.2025 | 615,00 | 616,00 | 607,60 | 613,00 | 0,00% | 156.376,00 |
| 05.02.2025 | 605,80 | 613,80 | 602,20 | 613,00 | 1,16% | 166.241,00 |
| 04.02.2025 | 598,00 | 612,80 | 596,00 | 606,00 | 1,41% | 241.309,00 |
| 03.02.2025 | 570,20 | 598,60 | 569,00 | 597,60 | 2,68% | 225.167,00 |
| 31.01.2025 | 589,40 | 591,80 | 578,80 | 582,00 | -1,49% | 286.323,00 |
| 30.01.2025 | 587,00 | 600,00 | 584,20 | 590,80 | 2,04% | 258.074,00 |
| 29.01.2025 | 588,60 | 593,00 | 567,60 | 579,00 | -2,62% | 367.051,00 |
| 28.01.2025 | 593,60 | 604,40 | 591,20 | 594,60 | 1,54% | 202.502,00 |
| 27.01.2025 | 585,80 | 591,20 | 575,00 | 585,60 | -0,91% | 176.773,00 |
| 24.01.2025 | 586,60 | 591,00 | 582,00 | 591,00 | 1,34% | 153.200,00 |
| 23.01.2025 | 581,80 | 588,60 | 580,40 | 583,20 | 0,48% | 148.720,00 |
| 22.01.2025 | 572,40 | 582,00 | 570,00 | 580,40 | 1,79% | 170.183,00 |
| 21.01.2025 | 561,60 | 570,60 | 560,60 | 570,20 | 1,24% | 131.575,00 |
| 20.01.2025 | 552,20 | 563,20 | 551,80 | 563,20 | 1,59% | 131.948,00 |
| 17.01.2025 | 549,00 | 557,40 | 547,00 | 554,40 | 1,20% | 177.211,00 |
| 16.01.2025 | 546,20 | 549,80 | 540,20 | 547,80 | 0,66% | 122.778,00 |
| 15.01.2025 | 533,20 | 547,00 | 532,20 | 544,20 | 1,27% | 142.962,00 |
| 14.01.2025 | 547,20 | 549,60 | 536,80 | 537,40 | -1,29% | 115.498,00 |
| 13.01.2025 | 550,00 | 550,40 | 540,60 | 544,40 | -1,73% | 114.910,00 |
| 10.01.2025 | 555,80 | 558,80 | 550,60 | 554,00 | -0,50% | 97.171,00 |
| 09.01.2025 | 559,60 | 562,40 | 556,40 | 556,80 | -0,14% | 109.229,00 |
| 08.01.2025 | 554,00 | 559,40 | 550,80 | 557,60 | 0,61% | 141.090,00 |
| 07.01.2025 | 541,60 | 558,40 | 539,60 | 554,20 | 2,29% | 167.642,00 |
| 06.01.2025 | 535,80 | 542,40 | 535,60 | 541,80 | 1,46% | 112.928,00 |
| 03.01.2025 | 537,00 | 538,80 | 532,40 | 534,00 | 0,50% | 124.115,00 |
| 02.01.2025 | 531,35 | 532,43 | 529,14 | 531,36 | -0,83% | - |
| 30.12.2024 | 535,80 | 537,60 | 530,00 | 535,80 | -0,41% | 111.418,00 |
| 27.12.2024 | 534,20 | 540,00 | 534,20 | 538,00 | 1,05% | 107.404,00 |
| 23.12.2024 | 529,00 | 535,60 | 527,20 | 532,40 | 0,26% | 100.063,00 |
| 20.12.2024 | 521,60 | 531,60 | 516,80 | 531,00 | 0,53% | 400.342,00 |
| 19.12.2024 | 533,80 | 536,40 | 525,20 | 528,20 | -2,29% | 153.557,00 |
| 18.12.2024 | 540,80 | 544,00 | 537,00 | 540,60 | -0,15% | 144.831,00 |
| 17.12.2024 | 541,80 | 545,40 | 534,40 | 541,40 | -0,81% | 123.575,00 |
| 16.12.2024 | 537,00 | 546,00 | 534,80 | 545,80 | 2,44% | 150.914,00 |
| 13.12.2024 | 543,00 | 548,20 | 532,80 | 532,80 | -2,81% | 163.810,00 |
| 12.12.2024 | 560,00 | 562,40 | 543,40 | 548,20 | 4,94% | 337.709,00 |
| 11.12.2024 | 521,40 | 526,20 | 516,60 | 522,40 | -0,15% | 109.429,00 |
| 10.12.2024 | 515,20 | 530,80 | 514,40 | 523,20 | 0,85% | 152.099,00 |
| 09.12.2024 | 514,00 | 523,20 | 507,00 | 518,80 | -0,65% | 121.128,00 |
| 06.12.2024 | 518,00 | 523,40 | 514,20 | 522,20 | 0,42% | 121.836,00 |
| 05.12.2024 | 528,00 | 530,00 | 517,00 | 520,00 | -1,59% | 138.383,00 |
| 04.12.2024 | 523,60 | 528,40 | 520,20 | 528,40 | 0,65% | 121.713,00 |
| 03.12.2024 | 533,20 | 535,20 | 516,60 | 525,00 | -0,72% | 176.186,00 |
| 02.12.2024 | 524,20 | 528,80 | 523,00 | 528,80 | 0,46% | 104.333,00 |
| 29.11.2024 | 520,00 | 526,40 | 517,60 | 526,40 | 1,15% | 118.581,00 |
| 28.11.2024 | 518,80 | 524,60 | 515,80 | 520,40 | 0,66% | 117.952,00 |
| 27.11.2024 | 534,20 | 539,00 | 508,80 | 517,00 | -2,64% | 169.505,00 |
| 26.11.2024 | 525,80 | 533,40 | 524,40 | 531,00 | 0,84% | 103.376,00 |
| 25.11.2024 | 522,40 | 532,40 | 522,40 | 526,60 | 1,00% | 257.435,00 |
| 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 |