529,700€
0,57%
Echtzeit-Aktienkurs Lonza Group AG
Bid:
Ask:
Aktienkurse zur Lonza Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2026 | 571,20 | 581,60 | 561,00 | 576,20 | 0,93% | 148,00 |
| 23.02.2026 | 589,50 | 590,70 | 569,10 | 570,90 | -2,84% | 88,00 |
| 20.02.2026 | 591,70 | 594,60 | 585,00 | 587,60 | -0,51% | 424,00 |
| 19.02.2026 | 584,10 | 593,80 | 583,90 | 590,60 | 1,08% | 173,00 |
| 18.02.2026 | 588,70 | 590,60 | 580,40 | 584,30 | -0,56% | 47,00 |
| 17.02.2026 | 573,60 | 588,50 | 572,50 | 587,60 | 2,14% | 98,00 |
| 16.02.2026 | 578,30 | 579,10 | 567,40 | 575,30 | -0,96% | 161,00 |
| 13.02.2026 | 547,60 | 581,50 | 547,20 | 580,90 | 6,06% | 242,00 |
| 12.02.2026 | 555,20 | 558,80 | 546,30 | 547,70 | -1,39% | 230,00 |
| 11.02.2026 | 569,10 | 569,50 | 551,40 | 555,40 | -2,27% | 194,00 |
| 10.02.2026 | 563,90 | 577,00 | 563,90 | 568,30 | 0,58% | 8,00 |
| 09.02.2026 | 567,20 | 568,00 | 558,60 | 565,00 | -0,09% | 44,00 |
| 06.02.2026 | 565,60 | 566,30 | 556,50 | 565,50 | 0,11% | 146,00 |
| 05.02.2026 | 574,30 | 574,50 | 559,60 | 564,90 | -1,28% | 61,00 |
| 04.02.2026 | 569,50 | 579,50 | 562,50 | 572,20 | 0,53% | 146,00 |
| 03.02.2026 | 576,00 | 582,70 | 566,00 | 569,20 | -1,01% | 91,00 |
| 02.02.2026 | 569,70 | 576,60 | 568,40 | 575,00 | 0,28% | 51,00 |
| 30.01.2026 | 585,30 | 585,40 | 570,60 | 573,40 | -2,27% | 86,00 |
| 29.01.2026 | 596,30 | 598,30 | 576,30 | 586,70 | -0,83% | 400,00 |
| 28.01.2026 | 622,30 | 638,20 | 590,20 | 591,60 | -2,33% | 974,00 |
| 27.01.2026 | 600,70 | 613,10 | 598,30 | 605,70 | 1,12% | 155,00 |
| 26.01.2026 | 601,50 | 602,90 | 589,80 | 599,00 | -0,02% | 71,00 |
| 23.01.2026 | 597,70 | 599,70 | 589,40 | 599,10 | 0,13% | - |
| 22.01.2026 | 603,90 | 607,80 | 597,90 | 598,30 | -0,68% | 69,00 |
| 21.01.2026 | 585,70 | 605,30 | 584,60 | 602,40 | 3,03% | 50,00 |
| 20.01.2026 | 586,20 | 587,60 | 581,40 | 584,70 | -0,61% | 120,00 |
| 19.01.2026 | 595,10 | 598,20 | 588,10 | 588,30 | -2,16% | 28,00 |
| 16.01.2026 | 604,40 | 609,60 | 598,70 | 601,30 | -0,36% | 42,00 |
| 15.01.2026 | 600,20 | 610,90 | 598,10 | 603,50 | 0,84% | 20,00 |
| 14.01.2026 | 600,60 | 608,60 | 596,70 | 598,50 | -0,50% | 88,00 |
| 13.01.2026 | 607,90 | 615,80 | 600,50 | 601,50 | -1,04% | - |
| 12.01.2026 | 594,20 | 611,20 | 593,90 | 607,80 | 2,31% | 80,00 |
| 09.01.2026 | 593,20 | 601,20 | 585,40 | 594,10 | 0,03% | 107,00 |
| 08.01.2026 | 587,00 | 594,40 | 586,60 | 593,90 | 0,92% | 50,00 |
| 07.01.2026 | 578,40 | 592,40 | 578,40 | 588,50 | 1,64% | 23,00 |
| 06.01.2026 | 579,70 | 585,60 | 574,00 | 579,00 | 0,02% | 46,00 |
| 05.01.2026 | 584,50 | 585,30 | 562,10 | 578,90 | -0,38% | 166,00 |
| 02.01.2026 | 577,70 | 587,70 | 577,30 | 581,10 | 0,33% | - |
| 30.12.2025 | 576,50 | 579,50 | 572,80 | 579,20 | 0,50% | 2,00 |
| 29.12.2025 | 575,10 | 579,40 | 571,20 | 576,30 | 0,19% | 16,00 |
| 23.12.2025 | 572,50 | 576,40 | 570,80 | 575,20 | 0,61% | - |
| 22.12.2025 | 572,30 | 574,10 | 564,80 | 571,70 | 0,00% | 116,00 |
| 19.12.2025 | 567,50 | 573,50 | 566,40 | 571,70 | 0,74% | 289,00 |
| 18.12.2025 | 563,40 | 570,80 | 559,70 | 567,50 | 0,98% | 19,00 |
| 17.12.2025 | 556,20 | 563,50 | 549,90 | 562,00 | 1,13% | - |
| 16.12.2025 | 557,10 | 560,00 | 553,00 | 555,70 | -0,64% | - |
| 15.12.2025 | 554,20 | 562,50 | 536,80 | 559,30 | 1,23% | 33,00 |
| 12.12.2025 | 563,90 | 564,30 | 551,00 | 552,50 | -1,88% | 58,00 |
| 11.12.2025 | 575,50 | 575,90 | 559,60 | 563,10 | -2,70% | 54,00 |
| 10.12.2025 | 576,50 | 579,40 | 570,00 | 578,70 | 0,42% | - |
| 09.12.2025 | 582,90 | 588,80 | 575,00 | 576,30 | -1,06% | 40,00 |
| 08.12.2025 | 580,00 | 586,80 | 578,20 | 582,50 | 0,34% | 31,00 |
| 05.12.2025 | 586,80 | 589,20 | 579,60 | 580,50 | -0,99% | - |