484,031CHF
-0,45%
Echtzeit-Aktienkurs Lonza Group AG
Bid:
Ask:
Aktienkurse zur Lonza Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 507,74 | 507,74 | 472,91 | 482,55 | -0,75% | - |
| 07.05.2026 | 494,70 | 496,00 | 485,60 | 486,20 | -1,50% | 187.116,00 |
| 06.05.2026 | 497,10 | 502,00 | 492,00 | 493,60 | 0,69% | 173.738,00 |
| 05.05.2026 | 479,00 | 494,40 | 479,00 | 490,20 | 2,30% | 217.626,00 |
| 04.05.2026 | 484,00 | 484,20 | 471,60 | 479,20 | 0,00% | 213.020,00 |
| 30.04.2026 | 471,30 | 480,50 | 470,10 | 479,20 | 1,10% | 151.208,00 |
| 29.04.2026 | 482,10 | 483,90 | 471,20 | 474,00 | -1,80% | 169.697,00 |
| 28.04.2026 | 483,30 | 485,50 | 480,40 | 482,70 | -1,21% | 153.483,00 |
| 27.04.2026 | 482,00 | 494,20 | 482,00 | 488,60 | 1,83% | 246.562,00 |
| 24.04.2026 | 488,50 | 495,00 | 479,10 | 479,80 | -3,87% | 338.576,00 |
| 23.04.2026 | 503,00 | 505,80 | 496,70 | 499,10 | -1,79% | 195.321,00 |
| 22.04.2026 | 510,00 | 510,60 | 502,60 | 508,20 | -0,55% | 159.455,00 |
| 21.04.2026 | 525,80 | 529,80 | 511,00 | 511,00 | -2,85% | 228.815,00 |
| 20.04.2026 | 537,80 | 537,80 | 525,40 | 526,00 | -3,20% | 214.918,00 |
| 17.04.2026 | 532,00 | 544,20 | 531,60 | 543,40 | 2,22% | 166.971,00 |
| 16.04.2026 | 533,80 | 538,20 | 531,20 | 531,60 | -0,41% | 83.759,00 |
| 15.04.2026 | 530,00 | 537,40 | 529,00 | 533,80 | 0,91% | 120.658,00 |
| 14.04.2026 | 516,60 | 530,80 | 516,60 | 529,00 | 2,32% | 135.857,00 |
| 13.04.2026 | 509,40 | 518,80 | 507,00 | 517,00 | 0,39% | 134.206,00 |
| 10.04.2026 | 507,20 | 519,00 | 506,80 | 515,00 | 1,74% | 212.914,00 |
| 09.04.2026 | 511,20 | 511,20 | 502,20 | 506,20 | -0,47% | 128.291,00 |
| 08.04.2026 | 517,60 | 525,80 | 508,60 | 508,60 | 1,11% | 193.327,00 |
| 07.04.2026 | 510,80 | 514,20 | 503,00 | 503,00 | -1,80% | 251.300,00 |
| 02.04.2026 | 509,80 | 517,00 | 502,80 | 512,20 | -0,35% | 104.065,00 |
| 01.04.2026 | 514,00 | 517,80 | 509,80 | 514,00 | 1,82% | 135.276,00 |
| 31.03.2026 | 499,90 | 509,00 | 498,40 | 504,80 | 1,28% | 233.640,00 |
| 30.03.2026 | 491,60 | 502,00 | 489,70 | 498,40 | 1,34% | 157.412,00 |
| 27.03.2026 | 491,30 | 495,90 | 485,90 | 491,80 | -0,49% | 179.084,00 |
| 26.03.2026 | 486,00 | 497,60 | 482,70 | 494,20 | 1,77% | 239.824,00 |
| 25.03.2026 | 480,20 | 490,30 | 479,70 | 485,60 | 1,87% | 218.076,00 |
| 24.03.2026 | 467,00 | 480,90 | 467,00 | 476,70 | 1,99% | 165.506,00 |
| 23.03.2026 | 460,00 | 476,00 | 454,60 | 467,40 | 0,15% | 158.758,00 |
| 20.03.2026 | 479,80 | 480,20 | 466,70 | 466,70 | -1,39% | 297.416,00 |
| 19.03.2026 | 477,10 | 477,40 | 471,70 | 473,30 | -1,70% | 170.501,00 |
| 18.03.2026 | 487,70 | 488,60 | 477,80 | 481,50 | -1,39% | 135.080,00 |
| 17.03.2026 | 481,00 | 488,70 | 477,80 | 488,30 | 1,24% | 207.539,00 |
| 16.03.2026 | 480,50 | 485,60 | 476,50 | 482,30 | 0,27% | 124.208,00 |
| 13.03.2026 | 481,70 | 484,30 | 478,70 | 481,00 | -0,72% | 137.525,00 |
| 12.03.2026 | 487,20 | 495,10 | 482,60 | 484,50 | -1,04% | 145.875,00 |
| 11.03.2026 | 490,00 | 494,20 | 487,50 | 489,60 | -1,39% | 201.508,00 |
| 10.03.2026 | 509,40 | 509,60 | 495,70 | 496,50 | -0,44% | 127.275,00 |
| 09.03.2026 | 500,00 | 500,20 | 485,80 | 498,70 | -1,09% | 193.292,00 |
| 06.03.2026 | 514,20 | 519,40 | 504,20 | 504,20 | -2,02% | 161.134,00 |
| 05.03.2026 | 522,60 | 526,40 | 514,20 | 514,60 | -2,09% | 131.092,00 |
| 04.03.2026 | 524,00 | 530,20 | 520,00 | 525,60 | 1,43% | 104.411,00 |
| 03.03.2026 | 527,80 | 527,80 | 516,80 | 518,20 | -2,26% | 155.266,00 |
| 02.03.2026 | 529,20 | 535,40 | 522,00 | 530,20 | -1,12% | 160.353,00 |
| 27.02.2026 | 532,80 | 539,20 | 531,20 | 536,20 | 0,79% | 150.444,00 |
| 26.02.2026 | 528,00 | 532,60 | 526,80 | 532,00 | 1,03% | 115.055,00 |
| 25.02.2026 | 523,60 | 531,80 | 519,00 | 526,60 | 0,53% | 120.307,00 |
| 24.02.2026 | 517,60 | 530,20 | 512,60 | 523,80 | 0,61% | 142.018,00 |
| 23.02.2026 | 532,40 | 533,40 | 520,60 | 520,60 | -2,95% | 133.855,00 |
| 20.02.2026 | 540,00 | 542,40 | 534,40 | 536,40 | -0,33% | 196.041,00 |
| 19.02.2026 | 538,00 | 541,40 | 532,80 | 538,20 | 0,98% | 201.759,00 |
| 18.02.2026 | 535,20 | 538,40 | 530,20 | 533,00 | -0,60% | 147.163,00 |
| 17.02.2026 | 527,20 | 536,20 | 526,60 | 536,20 | 1,71% | 258.486,00 |
| 16.02.2026 | 521,00 | 527,20 | 517,20 | 527,20 | 1,19% | 193.777,00 |
| 13.02.2026 | 502,80 | 521,00 | 502,00 | 521,00 | 4,62% | 339.151,00 |
| 12.02.2026 | 510,00 | 510,40 | 498,00 | 498,00 | -1,74% | 248.172,00 |
| 11.02.2026 | 516,00 | 516,40 | 505,00 | 506,80 | -1,90% | 183.857,00 |
| 10.02.2026 | 520,00 | 526,40 | 516,40 | 516,60 | 0,16% | 146.989,00 |
| 09.02.2026 | 518,40 | 520,20 | 510,80 | 515,80 | -0,27% | 142.366,00 |
| 06.02.2026 | 512,40 | 517,80 | 510,00 | 517,20 | -0,19% | 140.404,00 |
| 05.02.2026 | 526,60 | 527,00 | 511,80 | 518,20 | -1,48% | 143.426,00 |
| 04.02.2026 | 519,80 | 531,20 | 516,40 | 526,00 | 0,80% | 119.146,00 |
| 03.02.2026 | 533,20 | 535,00 | 520,80 | 521,80 | -1,47% | 121.531,00 |
| 02.02.2026 | 524,80 | 529,60 | 523,00 | 529,60 | 0,88% | 121.726,00 |
| 30.01.2026 | 530,00 | 532,40 | 522,60 | 525,00 | -1,69% | 180.626,00 |
| 29.01.2026 | 543,00 | 547,40 | 529,20 | 534,00 | -2,34% | 269.435,00 |
| 28.01.2026 | 571,80 | 585,60 | 542,40 | 546,80 | -2,08% | 305.530,00 |
| 27.01.2026 | 553,60 | 558,80 | 552,00 | 558,40 | 1,16% | 141.040,00 |
| 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% | 173.230,00 |
| 16.01.2026 | 568,80 | 568,80 | 557,60 | 559,20 | -0,89% | 139.240,00 |
| 15.01.2026 | 557,00 | 569,00 | 557,00 | 564,20 | 1,11% | 197.070,00 |
| 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% | 172.076,00 |
| 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% | 172.415,00 |
| 05.01.2026 | 532,80 | 536,60 | 522,20 | 535,60 | -0,41% | 211.643,00 |
| 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% | 101.390,00 |
| 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% | 105.551,00 |
| 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% | 137.421,00 |
| 17.12.2025 | 518,20 | 524,00 | 514,00 | 523,80 | 0,92% | 184.740,00 |
| 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% | 219.240,00 |
| 12.12.2025 | 523,20 | 523,20 | 514,40 | 514,80 | -1,79% | 214.332,00 |
| 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 |