574,749CHF
1,44%
Echtzeit-Aktienkurs Lonza Group AG
Bid:
Ask:
Aktienkurse zur Lonza Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 566,50 | 579,47 | 566,50 | 576,21 | 1,70% | - |
| 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 |
| 12.06.2026 | 494,60 | 502,80 | 485,80 | 490,30 | -0,35% | 118.853,00 |
| 11.06.2026 | 494,50 | 501,20 | 492,00 | 492,00 | -1,40% | 126.577,00 |
| 10.06.2026 | 500,00 | 501,40 | 493,60 | 499,00 | 0,75% | 97.448,00 |
| 09.06.2026 | 487,60 | 500,60 | 487,60 | 495,30 | 1,23% | 147.480,00 |
| 08.06.2026 | 479,80 | 489,30 | 475,90 | 489,30 | 0,76% | 120.548,00 |
| 05.06.2026 | 491,00 | 495,50 | 484,80 | 485,60 | -1,18% | 123.553,00 |
| 04.06.2026 | 484,70 | 492,50 | 478,90 | 491,40 | 0,51% | 135.797,00 |
| 03.06.2026 | 493,50 | 494,40 | 484,80 | 488,90 | -1,51% | 125.911,00 |
| 02.06.2026 | 499,50 | 506,40 | 490,10 | 496,40 | 0,04% | 121.881,00 |
| 01.06.2026 | 497,70 | 502,40 | 493,90 | 496,20 | -0,84% | 106.984,00 |
| 29.05.2026 | 503,80 | 507,60 | 500,40 | 500,40 | -0,36% | 312.710,00 |
| 28.05.2026 | 495,30 | 503,20 | 489,30 | 502,20 | 1,09% | 210.306,00 |
| 27.05.2026 | 496,40 | 500,60 | 495,30 | 496,80 | 1,08% | 107.107,00 |
| 26.05.2026 | 496,70 | 497,40 | 491,50 | 491,50 | -0,26% | 107.388,00 |
| 22.05.2026 | 500,00 | 501,20 | 492,80 | 492,80 | -0,20% | 116.703,00 |
| 21.05.2026 | 495,30 | 498,70 | 493,20 | 493,80 | 0,26% | 142.223,00 |
| 20.05.2026 | 483,90 | 496,20 | 483,70 | 492,50 | 0,92% | 135.021,00 |
| 19.05.2026 | 471,30 | 489,50 | 471,30 | 488,00 | 4,21% | 163.525,00 |
| 18.05.2026 | 464,80 | 472,10 | 463,00 | 468,30 | -0,23% | 151.599,00 |
| 15.05.2026 | 474,90 | 477,50 | 466,30 | 469,40 | -1,01% | 161.542,00 |
| 13.05.2026 | 478,10 | 478,90 | 471,60 | 474,20 | -0,82% | 144.437,00 |
| 12.05.2026 | 472,30 | 484,20 | 472,20 | 478,10 | -0,77% | 113.794,00 |
| 11.05.2026 | 486,00 | 487,70 | 480,60 | 481,80 | -0,25% | 138.282,00 |
| 08.05.2026 | 486,40 | 491,80 | 472,60 | 483,00 | -0,66% | 234.734,00 |
| 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 |