569,200€
-0,18%
Echtzeit-Aktienkurs Lonza Group AG
Bid:
Ask:
Aktienkurse zur Lonza Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 571,00 | 574,10 | 560,60 | 571,20 | 0,09% | 36,00 |
| 26.09.2024 | 562,30 | 573,30 | 561,30 | 570,70 | 1,46% | 19,00 |
| 25.09.2024 | 563,80 | 568,20 | 561,00 | 562,50 | -0,23% | 83,00 |
| 24.09.2024 | 567,50 | 570,40 | 560,70 | 563,80 | -0,37% | 23,00 |
| 23.09.2024 | 558,40 | 571,10 | 557,70 | 565,90 | 1,40% | 50,00 |
| 20.09.2024 | 574,90 | 574,90 | 553,50 | 558,10 | -2,85% | 18,00 |
| 19.09.2024 | 567,20 | 579,20 | 567,20 | 574,50 | 1,29% | 35,00 |
| 18.09.2024 | 573,80 | 574,80 | 555,10 | 567,20 | -1,22% | 8,00 |
| 17.09.2024 | 588,20 | 588,50 | 573,10 | 574,20 | -2,38% | 11,00 |
| 16.09.2024 | 589,20 | 592,20 | 586,60 | 588,20 | -0,17% | 11,00 |
| 13.09.2024 | 578,60 | 592,30 | 577,60 | 589,20 | 1,90% | 2,00 |
| 12.09.2024 | 584,50 | 585,70 | 573,10 | 578,20 | -1,03% | 40,00 |
| 11.09.2024 | 585,20 | 588,90 | 578,10 | 584,20 | -0,32% | - |
| 10.09.2024 | 580,90 | 596,30 | 579,80 | 586,10 | 0,79% | 5,00 |
| 09.09.2024 | 573,80 | 582,80 | 573,80 | 581,50 | 1,45% | 30,00 |
| 06.09.2024 | 567,80 | 581,90 | 564,80 | 573,20 | 0,90% | 5,00 |
| 05.09.2024 | 573,80 | 576,70 | 565,60 | 568,10 | -0,99% | 17,00 |
| 04.09.2024 | 574,30 | 577,00 | 567,30 | 573,80 | -0,64% | 10,00 |
| 03.09.2024 | 584,70 | 585,00 | 575,90 | 577,50 | -1,23% | 11,00 |
| 02.09.2024 | 589,30 | 594,30 | 580,80 | 584,70 | -0,88% | 2,00 |
| 30.08.2024 | 590,20 | 591,80 | 586,20 | 589,90 | 0,08% | 52,00 |
| 29.08.2024 | 593,10 | 597,10 | 588,80 | 589,40 | -0,56% | - |
| 28.08.2024 | 585,40 | 599,00 | 584,10 | 592,70 | 1,25% | 6,00 |
| 27.08.2024 | 586,00 | 588,40 | 580,90 | 585,40 | -0,02% | 28,00 |
| 26.08.2024 | 588,70 | 589,70 | 582,20 | 585,50 | -0,71% | 6,00 |
| 23.08.2024 | 596,20 | 597,20 | 584,30 | 589,70 | -0,86% | - |
| 22.08.2024 | 584,30 | 595,70 | 584,30 | 594,80 | 1,55% | 26,00 |
| 21.08.2024 | 588,00 | 589,00 | 580,50 | 585,70 | -0,39% | - |
| 20.08.2024 | 577,70 | 595,80 | 577,70 | 588,00 | 1,78% | - |
| 19.08.2024 | 575,50 | 579,20 | 574,00 | 577,70 | 0,31% | 11,00 |
| 16.08.2024 | 576,60 | 581,30 | 573,90 | 575,90 | -0,12% | 4,00 |
| 15.08.2024 | 578,00 | 581,00 | 574,90 | 576,60 | -0,24% | 10,00 |
| 14.08.2024 | 578,20 | 581,40 | 574,80 | 578,00 | -0,03% | 20,00 |
| 13.08.2024 | 575,30 | 581,10 | 572,70 | 578,20 | 0,85% | 5,00 |
| 12.08.2024 | 584,40 | 586,20 | 573,30 | 573,30 | -1,83% | 18,00 |
| 09.08.2024 | 586,30 | 591,50 | 582,00 | 584,00 | -0,53% | - |
| 08.08.2024 | 586,60 | 592,10 | 582,40 | 587,10 | 0,41% | 22,00 |
| 07.08.2024 | 587,10 | 599,30 | 583,80 | 584,70 | 0,46% | 13,00 |
| 06.08.2024 | 579,90 | 592,60 | 579,40 | 582,00 | 0,21% | 27,00 |