643,965CHF
0,49%
Echtzeit-Aktienkurs Lonza Group AG
Bid:
Ask:
Aktienkurse zur Lonza Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 650,00 | 650,00 | 642,20 | 644,20 | 0,53% | 179.769,00 |
| 29.10.2026 | 632,40 | 641,60 | 631,80 | 640,80 | 1,75% | 138.797,00 |
| 28.10.2026 | 633,00 | 634,40 | 623,60 | 629,80 | -0,94% | 91.415,00 |
| 27.10.2026 | 632,80 | 636,20 | 627,80 | 635,80 | 0,16% | 94.617,00 |
| 26.10.2026 | 630,00 | 636,20 | 630,00 | 634,80 | 0,47% | 114.258,00 |
| 23.10.2026 | 627,00 | 636,20 | 624,20 | 631,80 | 0,57% | 152.219,00 |
| 22.10.2026 | 623,60 | 632,40 | 622,80 | 628,20 | 0,74% | 139.165,00 |
| 21.10.2026 | 624,00 | 627,80 | 616,20 | 623,60 | -0,22% | 197.285,00 |
| 20.10.2026 | 615,00 | 626,80 | 609,60 | 625,00 | 1,92% | 192.594,00 |
| 19.10.2026 | 598,80 | 613,20 | 598,80 | 613,20 | 1,52% | 155.931,00 |
| 16.10.2026 | 602,40 | 606,80 | 597,60 | 604,00 | 0,03% | 170.263,00 |
| 15.10.2026 | 593,40 | 608,40 | 588,40 | 603,80 | 3,14% | 225.545,00 |
| 14.10.2026 | 565,60 | 588,40 | 564,00 | 585,40 | 3,35% | 224.750,00 |
| 13.10.2026 | 572,20 | 578,00 | 566,00 | 566,40 | -1,32% | 117.038,00 |
| 12.10.2026 | 574,20 | 577,00 | 570,60 | 574,00 | 0,31% | 57.521,00 |
| 09.10.2026 | 570,00 | 575,80 | 568,40 | 572,20 | 1,56% | 77.849,00 |
| 08.10.2026 | 570,60 | 570,80 | 563,40 | 563,40 | -2,39% | 129.001,00 |
| 07.10.2026 | 573,80 | 580,20 | 570,80 | 577,20 | 0,17% | 93.856,00 |
| 06.10.2026 | 579,20 | 591,80 | 574,60 | 576,20 | 0,24% | 140.603,00 |
| 05.10.2026 | 565,00 | 578,40 | 560,40 | 574,80 | 1,63% | 108.584,00 |
| 02.10.2026 | 557,00 | 570,20 | 554,40 | 565,60 | 0,89% | 94.395,00 |
| 01.10.2026 | 569,60 | 574,40 | 560,40 | 560,60 | -2,54% | 103.170,00 |
| 30.09.2026 | 588,00 | 591,60 | 574,60 | 575,20 | -1,51% | 131.173,00 |
| 29.09.2026 | 584,00 | 587,40 | 579,00 | 584,00 | -0,03% | 115.897,00 |
| 28.09.2026 | 573,60 | 584,20 | 573,60 | 584,20 | 2,64% | 91.425,00 |
| 25.09.2026 | 571,00 | 573,00 | 562,20 | 569,20 | -0,14% | 74.785,00 |
| 24.09.2026 | 559,20 | 573,80 | 559,20 | 570,00 | 1,46% | 131.556,00 |
| 23.09.2026 | 561,40 | 565,00 | 559,00 | 561,80 | -0,18% | 96.433,00 |
| 22.09.2026 | 550,20 | 563,80 | 549,60 | 562,80 | 2,55% | 100.715,00 |
| 21.09.2026 | 548,20 | 552,20 | 547,60 | 548,80 | 0,59% | 75.752,00 |
| 18.09.2026 | 543,80 | 551,40 | 543,80 | 545,60 | 0,11% | 268.804,00 |
| 17.09.2026 | 541,00 | 547,00 | 537,80 | 545,00 | 1,23% | 156.031,00 |
| 16.09.2026 | 536,40 | 541,60 | 534,80 | 538,40 | 0,22% | 180.307,00 |
| 15.09.2026 | 531,40 | 537,80 | 527,00 | 537,20 | 0,56% | 144.767,00 |
| 14.09.2026 | 533,00 | 541,00 | 532,40 | 534,20 | 0,56% | 128.898,00 |
| 11.09.2026 | 535,00 | 540,40 | 530,20 | 531,20 | -0,71% | 124.497,00 |
| 10.09.2026 | 537,20 | 543,80 | 535,00 | 535,00 | -0,56% | 147.612,00 |
| 09.09.2026 | 552,40 | 553,60 | 533,60 | 538,00 | -3,24% | 220.828,00 |
| 08.09.2026 | 560,40 | 565,00 | 553,80 | 556,00 | -0,82% | 164.150,00 |
| 07.09.2026 | 559,60 | 563,40 | 556,20 | 560,60 | -1,16% | 94.008,00 |
| 04.09.2026 | 583,00 | 583,40 | 567,20 | 567,20 | -2,54% | 96.082,00 |
| 03.09.2026 | 583,80 | 589,00 | 576,60 | 582,00 | -0,24% | 119.648,00 |
| 02.09.2026 | 578,00 | 591,60 | 576,00 | 583,40 | 0,97% | 107.310,00 |
| 01.09.2026 | 576,00 | 580,00 | 572,00 | 577,80 | 0,21% | 99.501,00 |
| 31.08.2026 | 580,00 | 583,00 | 576,00 | 576,60 | -1,23% | 192.750,00 |
| 28.08.2026 | 589,40 | 590,40 | 583,00 | 583,80 | -0,78% | 75.644,00 |
| 27.08.2026 | 587,60 | 588,80 | 583,60 | 588,40 | 0,10% | 85.614,00 |
| 26.08.2026 | 591,60 | 594,60 | 586,80 | 587,80 | -1,01% | 110.033,00 |
| 25.08.2026 | 592,00 | 597,80 | 589,00 | 593,80 | 1,02% | 85.478,00 |
| 24.08.2026 | 591,20 | 593,00 | 584,80 | 587,80 | -0,74% | 100.687,00 |
| 21.08.2026 | 584,80 | 594,00 | 581,60 | 592,20 | 1,09% | 135.304,00 |
| 20.08.2026 | 582,00 | 588,20 | 579,80 | 585,80 | 1,14% | 123.334,00 |
| 19.08.2026 | 560,20 | 581,80 | 560,20 | 579,20 | 2,37% | 125.258,00 |
| 18.08.2026 | 566,00 | 568,40 | 563,40 | 565,80 | -0,11% | 65.174,00 |
| 17.08.2026 | 562,00 | 568,40 | 558,60 | 566,40 | 0,68% | 90.881,00 |
| 14.08.2026 | 572,80 | 574,00 | 556,60 | 562,60 | -1,78% | 114.419,00 |
| 13.08.2026 | 568,80 | 576,80 | 568,20 | 572,80 | 1,17% | 91.083,00 |
| 12.08.2026 | 573,60 | 573,60 | 561,60 | 566,20 | -1,60% | 111.934,00 |
| 11.08.2026 | 578,00 | 580,60 | 573,40 | 575,40 | -0,72% | 70.908,00 |
| 10.08.2026 | 575,00 | 579,60 | 572,80 | 579,60 | 1,29% | 97.503,00 |
| 07.08.2026 | 566,60 | 579,60 | 566,60 | 572,20 | 0,99% | 110.508,00 |
| 06.08.2026 | 568,00 | 569,00 | 564,00 | 566,60 | 0,93% | 98.994,00 |
| 05.08.2026 | 559,80 | 562,00 | 552,80 | 561,40 | 0,90% | 95.131,00 |
| 04.08.2026 | 562,00 | 566,60 | 556,40 | 556,40 | -0,68% | 126.819,00 |
| 03.08.2026 | 565,80 | 569,60 | 560,20 | 560,20 | -0,36% | 136.193,00 |
| 31.07.2026 | 575,60 | 576,20 | 562,20 | 562,20 | -1,40% | 154.066,00 |
| 30.07.2026 | 572,80 | 580,20 | 568,80 | 570,20 | -0,80% | 153.188,00 |
| 29.07.2026 | 560,00 | 574,80 | 558,40 | 574,80 | 2,61% | 186.126,00 |
| 28.07.2026 | 561,40 | 568,00 | 554,80 | 560,20 | 0,14% | 116.538,00 |
| 27.07.2026 | 554,00 | 559,40 | 547,80 | 559,40 | 2,08% | 183.605,00 |
| 24.07.2026 | 545,00 | 551,00 | 544,00 | 548,00 | 1,07% | 114.522,00 |
| 23.07.2026 | 540,00 | 548,60 | 533,40 | 542,20 | 1,08% | 171.929,00 |
| 22.07.2026 | 550,40 | 553,80 | 527,40 | 536,40 | -4,89% | 291.336,00 |
| 21.07.2026 | 558,00 | 569,80 | 554,00 | 564,00 | -0,18% | 248.872,00 |
| 20.07.2026 | 565,00 | 569,40 | 560,00 | 565,00 | -0,49% | 150.471,00 |
| 17.07.2026 | 576,60 | 578,40 | 565,20 | 567,80 | -1,29% | 138.483,00 |
| 16.07.2026 | 578,80 | 578,80 | 568,60 | 575,20 | -1,07% | 154.646,00 |
| 15.07.2026 | 580,20 | 582,80 | 576,80 | 581,40 | -0,17% | 142.597,00 |
| 14.07.2026 | 582,80 | 586,80 | 577,20 | 582,40 | -1,05% | 100.085,00 |
| 13.07.2026 | 585,40 | 588,80 | 581,80 | 588,60 | 0,44% | 142.361,00 |
| 10.07.2026 | 584,20 | 591,00 | 584,20 | 586,00 | 0,58% | 107.714,00 |
| 09.07.2026 | 573,40 | 583,80 | 571,60 | 582,60 | 1,68% | 109.517,00 |
| 08.07.2026 | 572,80 | 576,00 | 566,20 | 573,00 | -0,24% | 163.145,00 |
| 07.07.2026 | 582,00 | 585,00 | 574,40 | 574,40 | -1,03% | 177.501,00 |
| 06.07.2026 | 578,00 | 588,20 | 574,60 | 580,40 | 1,08% | 209.470,00 |
| 03.07.2026 | 563,60 | 574,20 | 563,20 | 574,20 | 1,70% | 162.010,00 |
| 02.07.2026 | 562,20 | 568,20 | 559,80 | 564,60 | 0,36% | 163.590,00 |
| 01.07.2026 | 550,00 | 562,60 | 550,00 | 562,60 | 3,08% | 203.881,00 |
| 30.06.2026 | 540,60 | 548,60 | 539,80 | 545,80 | 1,15% | 152.778,00 |
| 29.06.2026 | 534,60 | 540,60 | 533,00 | 539,60 | 0,94% | 184.567,00 |
| 26.06.2026 | 537,80 | 540,60 | 531,20 | 534,60 | -0,48% | 146.635,00 |
| 25.06.2026 | 529,60 | 541,60 | 528,40 | 537,20 | 1,67% | 175.983,00 |
| 24.06.2026 | 517,20 | 532,40 | 516,00 | 528,40 | 2,56% | 188.067,00 |
| 23.06.2026 | 502,60 | 518,80 | 502,00 | 515,20 | 2,96% | 140.143,00 |
| 22.06.2026 | 499,90 | 508,40 | 497,00 | 500,40 | 0,34% | 113.584,00 |
| 19.06.2026 | 493,20 | 499,10 | 492,70 | 498,70 | 1,44% | 326.239,00 |
| 18.06.2026 | 495,50 | 495,50 | 484,00 | 491,60 | -0,34% | 176.860,00 |
| 17.06.2026 | 498,70 | 501,00 | 489,30 | 493,30 | -0,22% | 111.258,00 |
| 16.06.2026 | 498,20 | 502,80 | 492,40 | 494,40 | -0,12% | 170.201,00 |
| 15.06.2026 | 492,90 | 500,40 | 492,70 | 495,00 | 0,96% | 149.413,00 |