619,900€
0,15%
Echtzeit-Aktienkurs Lonza Group AG
Bid:
Ask:
Aktienkurse zur Lonza Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 618,30 | 623,90 | 616,20 | 620,20 | 0,19% | - |
| 20.02.2025 | 615,20 | 621,00 | 609,60 | 619,00 | 0,62% | 18,00 |
| 19.02.2025 | 621,60 | 623,30 | 613,50 | 615,20 | -1,03% | 8,00 |
| 18.02.2025 | 638,30 | 640,40 | 620,30 | 621,60 | -2,62% | 5,00 |
| 17.02.2025 | 627,60 | 642,50 | 627,60 | 638,30 | 1,70% | 26,00 |
| 14.02.2025 | 632,20 | 638,40 | 627,40 | 627,60 | -0,79% | 3,00 |
| 13.02.2025 | 635,00 | 637,80 | 623,00 | 632,60 | -0,16% | 5,00 |
| 12.02.2025 | 646,70 | 646,70 | 624,90 | 633,60 | -2,03% | 95,00 |
| 11.02.2025 | 647,40 | 648,70 | 641,30 | 646,70 | -0,11% | 8,00 |
| 10.02.2025 | 644,20 | 649,80 | 641,70 | 647,40 | 0,86% | 10,00 |
| 07.02.2025 | 652,00 | 652,80 | 641,40 | 641,90 | -1,55% | 3,00 |
| 06.02.2025 | 654,90 | 657,20 | 647,60 | 652,00 | -0,24% | 14,00 |
| 05.02.2025 | 643,10 | 653,80 | 641,40 | 653,60 | 1,63% | 30,00 |
| 04.02.2025 | 634,50 | 652,90 | 633,60 | 643,10 | 1,36% | 105,00 |
| 03.02.2025 | 599,40 | 637,70 | 599,40 | 634,50 | 3,32% | 8,00 |
| 31.01.2025 | 622,20 | 627,20 | 612,70 | 614,10 | -1,40% | 106,00 |
| 30.01.2025 | 611,20 | 635,00 | 611,20 | 622,80 | 1,85% | 67,00 |
| 29.01.2025 | 630,50 | 631,50 | 602,00 | 611,50 | -3,07% | 158,00 |
| 28.01.2025 | 621,50 | 640,40 | 621,50 | 630,90 | 1,35% | 95,00 |
| 27.01.2025 | 616,00 | 625,70 | 614,40 | 622,50 | 0,44% | 13,00 |
| 24.01.2025 | 617,70 | 620,60 | 613,90 | 619,80 | 0,28% | 7,00 |
| 23.01.2025 | 614,80 | 623,30 | 614,80 | 618,10 | 0,54% | 10,00 |
| 22.01.2025 | 604,40 | 616,00 | 604,00 | 614,80 | 1,67% | 1,00 |
| 21.01.2025 | 594,60 | 604,70 | 592,30 | 604,70 | 1,54% | 14,00 |
| 20.01.2025 | 591,20 | 595,70 | 586,30 | 595,50 | 0,78% | 3,00 |
| 17.01.2025 | 581,50 | 594,40 | 581,20 | 590,90 | 1,62% | 28,00 |
| 16.01.2025 | 577,00 | 585,60 | 575,80 | 581,50 | 0,68% | 7,00 |
| 15.01.2025 | 571,30 | 581,40 | 566,20 | 577,60 | 1,10% | 20,00 |
| 14.01.2025 | 583,20 | 585,50 | 570,30 | 571,30 | -1,89% | 45,00 |
| 13.01.2025 | 587,20 | 588,10 | 576,80 | 582,30 | -1,09% | 25,00 |
| 10.01.2025 | 592,70 | 594,20 | 586,50 | 588,70 | -0,67% | 10,00 |
| 09.01.2025 | 591,60 | 598,80 | 590,80 | 592,70 | 0,14% | 6,00 |
| 08.01.2025 | 588,20 | 594,50 | 586,90 | 591,90 | 0,63% | 28,00 |
| 07.01.2025 | 576,00 | 592,10 | 573,10 | 588,20 | 2,19% | 2,00 |
| 06.01.2025 | 571,30 | 578,10 | 570,90 | 575,60 | 0,75% | 14,00 |
| 03.01.2025 | 569,50 | 576,10 | 568,70 | 571,30 | 0,42% | - |
| 02.01.2025 | 566,50 | 569,20 | 564,90 | 568,90 | 0,51% | 17,00 |
| 30.12.2024 | 571,20 | 571,40 | 564,90 | 566,00 | -0,95% | - |
| 27.12.2024 | 569,40 | 574,80 | 568,60 | 571,40 | 0,39% | 4,00 |
| 23.12.2024 | 571,10 | 575,40 | 565,80 | 569,20 | -0,18% | - |
| 20.12.2024 | 563,70 | 571,10 | 556,30 | 570,20 | 0,90% | 12,00 |
| 19.12.2024 | 575,60 | 576,80 | 562,70 | 565,10 | -2,38% | 31,00 |
| 18.12.2024 | 576,50 | 579,80 | 572,70 | 578,90 | 0,42% | 8,00 |
| 17.12.2024 | 582,20 | 582,20 | 567,40 | 576,50 | -0,98% | 9,00 |
| 16.12.2024 | 569,70 | 582,60 | 568,90 | 582,20 | 2,27% | 63,00 |
| 13.12.2024 | 586,10 | 587,00 | 569,10 | 569,30 | -2,87% | 87,00 |
| 12.12.2024 | 561,20 | 603,00 | 560,40 | 586,10 | 4,34% | 199,00 |
| 11.12.2024 | 563,00 | 567,20 | 556,80 | 561,70 | -0,23% | 3,00 |
| 10.12.2024 | 559,30 | 572,90 | 554,70 | 563,00 | 0,59% | 19,00 |
| 09.12.2024 | 561,80 | 563,60 | 548,20 | 559,70 | -0,37% | 7,00 |
| 06.12.2024 | 556,00 | 564,70 | 553,40 | 561,80 | 1,04% | 4,00 |
| 05.12.2024 | 567,40 | 569,40 | 555,50 | 556,00 | -1,94% | 14,00 |
| 04.12.2024 | 561,50 | 567,40 | 558,90 | 567,00 | 0,89% | 48,00 |
| 03.12.2024 | 568,60 | 575,00 | 554,30 | 562,00 | -1,09% | 14,00 |
| 02.12.2024 | 563,40 | 568,80 | 561,40 | 568,20 | 0,60% | 55,00 |
| 29.11.2024 | 556,00 | 565,70 | 554,60 | 564,80 | 1,58% | 30,00 |
| 28.11.2024 | 548,30 | 563,10 | 548,30 | 556,00 | 1,40% | 14,00 |
| 27.11.2024 | 572,40 | 580,70 | 546,00 | 548,30 | -4,21% | 166,00 |
| 26.11.2024 | 562,40 | 572,90 | 561,70 | 572,40 | 1,17% | 10,00 |
| 25.11.2024 | 563,90 | 571,00 | 561,40 | 565,80 | 0,57% | 9,00 |
| 22.11.2024 | 563,00 | 572,00 | 561,00 | 562,60 | -0,07% | 2,00 |
| 21.11.2024 | 557,70 | 563,40 | 548,70 | 563,00 | 0,88% | 2,00 |
| 20.11.2024 | 552,20 | 558,60 | 551,80 | 558,10 | 1,31% | 50,00 |
| 19.11.2024 | 547,20 | 552,10 | 542,70 | 550,90 | 1,16% | 20,00 |
| 18.11.2024 | 547,80 | 558,30 | 539,90 | 544,60 | -0,46% | 50,00 |
| 15.11.2024 | 594,10 | 594,10 | 546,40 | 547,10 | -7,91% | 133,00 |
| 14.11.2024 | 596,60 | 599,70 | 590,20 | 594,10 | -0,42% | 14,00 |
| 13.11.2024 | 597,70 | 598,60 | 584,10 | 596,60 | -0,33% | 21,00 |
| 12.11.2024 | 586,30 | 608,20 | 586,30 | 598,60 | 1,20% | 69,00 |
| 11.11.2024 | 585,70 | 595,50 | 585,70 | 591,50 | 0,96% | 79,00 |
| 08.11.2024 | 583,00 | 587,40 | 577,50 | 585,90 | 0,36% | 3,00 |
| 07.11.2024 | 572,60 | 584,50 | 562,70 | 583,80 | 1,92% | 22,00 |
| 06.11.2024 | 571,00 | 590,60 | 571,00 | 572,80 | -0,28% | 5,00 |
| 05.11.2024 | 577,10 | 582,40 | 571,50 | 574,40 | -0,54% | 4,00 |
| 04.11.2024 | 581,70 | 584,40 | 575,40 | 577,50 | -0,72% | 18,00 |
| 01.11.2024 | 566,80 | 584,40 | 564,70 | 581,70 | 2,57% | 60,00 |
| 31.10.2024 | 570,90 | 572,40 | 565,60 | 567,10 | -0,61% | 4,00 |
| 30.10.2024 | 577,90 | 578,90 | 568,10 | 570,60 | -1,47% | 36,00 |
| 29.10.2024 | 586,70 | 588,90 | 578,40 | 579,10 | -1,30% | 29,00 |
| 28.10.2024 | 591,90 | 596,40 | 586,10 | 586,70 | -0,73% | 11,00 |
| 25.10.2024 | 594,50 | 594,90 | 588,80 | 591,00 | -0,64% | 28,00 |
| 24.10.2024 | 579,00 | 604,70 | 579,00 | 594,80 | 2,68% | 44,00 |
| 23.10.2024 | 576,80 | 584,10 | 573,20 | 579,30 | 0,54% | 4,00 |
| 22.10.2024 | 579,60 | 585,40 | 575,60 | 576,20 | -0,45% | 7,00 |
| 21.10.2024 | 588,30 | 589,50 | 576,60 | 578,80 | -1,66% | 57,00 |
| 18.10.2024 | 585,80 | 591,90 | 582,40 | 588,60 | 0,44% | 16,00 |
| 17.10.2024 | 570,10 | 588,50 | 569,70 | 586,00 | 2,68% | 67,00 |
| 16.10.2024 | 573,10 | 576,00 | 564,20 | 570,70 | -0,42% | 10,00 |
| 15.10.2024 | 574,70 | 584,80 | 572,70 | 573,10 | -0,24% | 12,00 |
| 14.10.2024 | 561,50 | 574,50 | 560,10 | 574,50 | 2,24% | 15,00 |
| 11.10.2024 | 556,60 | 567,20 | 556,10 | 561,90 | 0,95% | 23,00 |
| 10.10.2024 | 563,60 | 565,90 | 553,60 | 556,60 | -1,24% | 37,00 |
| 09.10.2024 | 562,00 | 573,50 | 561,30 | 563,60 | 0,36% | 34,00 |
| 08.10.2024 | 557,80 | 562,10 | 555,10 | 561,60 | 0,63% | 20,00 |
| 07.10.2024 | 558,80 | 563,20 | 553,10 | 558,10 | -0,13% | 6,00 |
| 04.10.2024 | 566,20 | 568,00 | 556,40 | 558,80 | -1,31% | 16,00 |
| 03.10.2024 | 563,00 | 569,70 | 558,50 | 566,20 | -0,19% | - |
| 02.10.2024 | 571,80 | 574,90 | 562,10 | 567,30 | -0,79% | 2,00 |
| 01.10.2024 | 569,20 | 581,40 | 568,10 | 571,80 | 0,46% | 41,00 |
| 30.09.2024 | 571,80 | 573,70 | 566,90 | 569,20 | -0,35% | 71,00 |