698,900€
0,97%
Echtzeit-Aktienkurs Lonza Group AG
Bid:
Ask:
Aktienkurse zur Lonza Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 690,10 | 706,50 | 688,50 | 698,90 | 0,97% | 191,00 |
| 29.10.2026 | 681,10 | 696,60 | 679,80 | 692,20 | 1,63% | 59,00 |
| 28.10.2026 | 686,40 | 688,00 | 674,30 | 681,10 | -1,16% | 57,00 |
| 27.10.2026 | 685,20 | 689,30 | 679,60 | 689,10 | 0,70% | - |
| 26.10.2026 | 684,80 | 688,10 | 682,80 | 684,30 | -0,98% | 34,00 |
| 23.10.2026 | 679,50 | 691,60 | 676,00 | 691,10 | 1,57% | - |
| 22.10.2026 | 664,90 | 685,80 | 664,70 | 680,40 | 1,54% | 147,00 |
| 21.10.2026 | 674,70 | 677,60 | 665,10 | 670,10 | -0,71% | 93,00 |
| 20.10.2026 | 658,30 | 676,10 | 657,30 | 674,90 | 2,49% | 108,00 |
| 19.10.2026 | 648,60 | 662,40 | 647,30 | 658,50 | 1,76% | 193,00 |
| 16.10.2026 | 652,30 | 654,30 | 644,80 | 647,10 | -0,75% | 46,00 |
| 15.10.2026 | 651,40 | 652,00 | 651,20 | 652,00 | 4,04% | - |
| 14.10.2026 | 613,70 | 631,50 | 604,20 | 626,70 | 2,99% | 207,00 |
| 13.10.2026 | 615,60 | 620,90 | 607,20 | 608,50 | -1,17% | 57,00 |
| 12.10.2026 | 616,10 | 619,50 | 612,10 | 615,70 | 0,13% | 57,00 |
| 09.10.2026 | 607,90 | 618,80 | 606,50 | 614,90 | 1,47% | 67,00 |
| 08.10.2026 | 617,60 | 617,60 | 603,20 | 606,00 | -2,27% | 28,00 |
| 07.10.2026 | 612,90 | 623,10 | 611,70 | 620,10 | 1,04% | - |
| 06.10.2026 | 617,60 | 633,20 | 613,40 | 613,70 | -0,78% | 45,00 |
| 05.10.2026 | 607,10 | 621,10 | 606,10 | 618,50 | 1,63% | 425,00 |
| 02.10.2026 | 600,60 | 612,20 | 593,70 | 608,60 | 1,38% | 27,00 |
| 01.10.2026 | 609,70 | 610,10 | 597,10 | 600,30 | -1,30% | 28,00 |
| 30.09.2026 | 620,90 | 625,20 | 605,90 | 608,20 | -1,78% | 74,00 |
| 29.09.2026 | 614,90 | 620,90 | 612,00 | 619,20 | 0,28% | 17,00 |
| 28.09.2026 | 602,30 | 619,90 | 601,50 | 617,50 | 1,93% | 31,00 |
| 25.09.2026 | 608,50 | 609,50 | 594,80 | 605,80 | -0,28% | - |
| 24.09.2026 | 595,40 | 609,50 | 594,20 | 607,50 | 1,74% | 16,00 |
| 23.09.2026 | 600,90 | 602,30 | 594,30 | 597,10 | -0,62% | 16,00 |
| 22.09.2026 | 584,60 | 602,10 | 583,20 | 600,80 | 2,67% | 25,00 |
| 21.09.2026 | 580,50 | 586,40 | 579,60 | 585,20 | 1,37% | 38,00 |
| 18.09.2026 | 575,30 | 582,80 | 574,30 | 577,30 | 0,42% | 15,00 |
| 17.09.2026 | 570,50 | 578,30 | 567,70 | 574,90 | 1,16% | 18,00 |
| 16.09.2026 | 569,30 | 573,00 | 565,90 | 568,30 | 0,02% | 23,00 |
| 15.09.2026 | 566,90 | 568,80 | 558,90 | 568,20 | 0,04% | 81,00 |
| 14.09.2026 | 559,00 | 573,30 | 558,30 | 568,00 | 1,25% | 34,00 |
| 11.09.2026 | 568,50 | 572,60 | 559,80 | 561,00 | -0,95% | 86,00 |
| 10.09.2026 | 573,70 | 576,80 | 565,90 | 566,40 | -0,89% | 17,00 |
| 09.09.2026 | 589,00 | 589,20 | 566,80 | 571,50 | -2,81% | 55,00 |
| 08.09.2026 | 596,80 | 600,00 | 587,80 | 588,00 | -1,28% | 396,00 |
| 07.09.2026 | 602,50 | 603,10 | 590,80 | 595,60 | -1,44% | 31,00 |
| 04.09.2026 | 619,70 | 623,10 | 602,80 | 604,30 | -2,50% | 26,00 |
| 03.09.2026 | 620,50 | 628,00 | 613,80 | 619,80 | -0,10% | 27,00 |
| 02.09.2026 | 610,90 | 628,10 | 610,10 | 620,40 | 1,54% | 29,00 |
| 01.09.2026 | 614,20 | 617,80 | 608,50 | 611,00 | -0,33% | - |
| 31.08.2026 | 622,30 | 623,50 | 611,40 | 613,00 | -1,46% | 253,00 |
| 28.08.2026 | 629,00 | 630,20 | 621,60 | 622,10 | -0,96% | 147,00 |
| 27.08.2026 | 628,00 | 629,30 | 621,30 | 628,10 | 0,38% | 306,00 |
| 26.08.2026 | 634,40 | 635,40 | 624,30 | 625,70 | -1,48% | 6,00 |
| 25.08.2026 | 627,30 | 638,10 | 627,10 | 635,10 | 1,45% | - |
| 24.08.2026 | 632,50 | 633,40 | 624,70 | 626,00 | -1,04% | - |
| 21.08.2026 | 628,30 | 635,00 | 621,90 | 632,60 | 0,88% | 50,00 |
| 20.08.2026 | 629,00 | 631,00 | 626,30 | 627,10 | 1,15% | 38,00 |
| 19.08.2026 | 601,50 | 622,70 | 596,30 | 620,00 | 15,43% | 45,00 |
| 05.05.2026 | 521,90 | 540,20 | 521,00 | 537,10 | 3,11% | 34,00 |
| 04.05.2026 | 524,70 | 528,90 | 514,20 | 520,90 | -0,52% | 30,00 |
| 30.04.2026 | 508,70 | 525,10 | 506,90 | 523,60 | 2,53% | 61,00 |
| 29.04.2026 | 523,50 | 524,00 | 509,60 | 510,70 | -2,03% | 66,00 |
| 28.04.2026 | 531,30 | 531,50 | 519,60 | 521,30 | -2,03% | 5,00 |
| 27.04.2026 | 521,90 | 536,60 | 521,70 | 532,10 | 1,45% | 149,00 |
| 24.04.2026 | 541,10 | 541,20 | 520,50 | 524,50 | -2,96% | 19,00 |
| 23.04.2026 | 550,10 | 551,30 | 534,50 | 540,50 | -2,44% | 204,00 |
| 22.04.2026 | 559,30 | 559,90 | 548,20 | 554,00 | -0,02% | 17,00 |
| 21.04.2026 | 575,00 | 578,00 | 552,90 | 554,10 | -3,55% | 124,00 |
| 20.04.2026 | 582,30 | 585,00 | 572,90 | 574,50 | -2,40% | 81,00 |
| 17.04.2026 | 576,10 | 591,70 | 575,10 | 588,60 | 2,35% | 196,00 |
| 16.04.2026 | 581,00 | 583,60 | 573,50 | 575,10 | -0,78% | 29,00 |
| 15.04.2026 | 572,70 | 583,00 | 572,70 | 579,60 | 0,89% | 46,00 |
| 14.04.2026 | 563,10 | 576,80 | 560,90 | 574,50 | 1,77% | 24,00 |
| 13.04.2026 | 549,00 | 564,50 | 548,30 | 564,50 | 1,58% | 58,00 |
| 10.04.2026 | 550,50 | 561,70 | 549,10 | 555,70 | 1,02% | 83,00 |
| 09.04.2026 | 550,30 | 554,80 | 543,90 | 550,10 | -0,58% | 24,00 |
| 08.04.2026 | 568,40 | 570,30 | 549,70 | 553,30 | 0,82% | 75,00 |
| 07.04.2026 | 555,90 | 557,00 | 543,20 | 548,80 | -1,54% | 877,00 |
| 02.04.2026 | 547,30 | 560,90 | 545,70 | 557,40 | -0,25% | 60,00 |
| 01.04.2026 | 557,30 | 563,60 | 554,20 | 558,80 | 0,67% | 2.204,00 |
| 31.03.2026 | 547,60 | 557,50 | 543,70 | 555,10 | 2,49% | 658,00 |
| 30.03.2026 | 531,20 | 547,30 | 531,10 | 541,60 | 2,09% | 1.439,00 |
| 27.03.2026 | 540,00 | 540,60 | 529,10 | 530,50 | -1,56% | 29,00 |
| 26.03.2026 | 527,90 | 544,70 | 526,30 | 538,90 | 1,39% | 64,00 |
| 25.03.2026 | 524,90 | 535,40 | 523,40 | 531,50 | 1,20% | 14,00 |
| 24.03.2026 | 511,00 | 526,40 | 511,00 | 525,20 | 1,80% | 261,00 |
| 23.03.2026 | 503,70 | 522,00 | 498,75 | 515,90 | 1,14% | 64,00 |
| 20.03.2026 | 518,50 | 525,70 | 506,40 | 510,10 | -1,66% | 174,00 |
| 19.03.2026 | 521,70 | 526,90 | 516,70 | 518,70 | -0,65% | 8,00 |
| 18.03.2026 | 542,10 | 542,10 | 521,70 | 522,10 | -3,15% | 22,00 |
| 17.03.2026 | 531,30 | 539,60 | 527,00 | 539,10 | 0,97% | 138,00 |
| 16.03.2026 | 534,90 | 537,10 | 526,70 | 533,90 | 0,57% | 33,00 |
| 13.03.2026 | 535,10 | 536,60 | 529,90 | 530,90 | -0,77% | 41,00 |
| 12.03.2026 | 541,10 | 548,90 | 534,20 | 535,00 | -2,03% | 106,00 |
| 11.03.2026 | 547,30 | 548,10 | 540,10 | 546,10 | -0,09% | 43,00 |
| 10.03.2026 | 559,50 | 564,50 | 545,50 | 546,60 | -2,45% | 595,00 |
| 09.03.2026 | 554,80 | 563,70 | 539,10 | 560,30 | -2,61% | 50,00 |
| 06.03.2026 | 571,90 | 575,30 | 559,40 | 575,30 | 0,98% | 22,00 |
| 05.03.2026 | 576,90 | 581,40 | 565,30 | 569,70 | -2,16% | 116,00 |
| 04.03.2026 | 573,00 | 583,80 | 571,00 | 582,30 | 1,01% | 63,00 |
| 03.03.2026 | 575,70 | 579,50 | 566,10 | 576,50 | -1,00% | 45,00 |
| 02.03.2026 | 592,50 | 595,50 | 576,30 | 582,30 | -1,69% | 41,00 |
| 27.02.2026 | 582,90 | 593,70 | 582,70 | 592,30 | 1,63% | 361,00 |
| 26.02.2026 | 576,80 | 583,50 | 576,60 | 582,80 | 0,85% | 28,00 |
| 25.02.2026 | 575,90 | 583,10 | 569,00 | 577,90 | 0,30% | 560,00 |