552,100€
-2,16%
Echtzeit-Aktienkurs Lonza Group AG
Bid:
Ask:
Aktienkurse zur Lonza Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 564,10 | 565,30 | 550,50 | 551,30 | -2,30% | 37,00 |
| 11.12.2025 | 579,10 | 579,10 | 559,70 | 564,30 | -2,22% | 2,00 |
| 10.12.2025 | 576,00 | 578,80 | 570,20 | 577,10 | 0,09% | - |
| 09.12.2025 | 581,80 | 588,80 | 574,90 | 576,60 | -1,33% | - |
| 08.12.2025 | 579,70 | 586,80 | 578,50 | 584,40 | 0,71% | - |
| 05.12.2025 | 586,00 | 588,00 | 579,70 | 580,30 | -1,02% | - |
| 04.12.2025 | 596,00 | 596,70 | 585,80 | 586,30 | -1,51% | 5,00 |
| 03.12.2025 | 595,10 | 596,20 | 587,50 | 595,30 | 0,20% | 1,00 |
| 02.12.2025 | 595,70 | 596,50 | 585,40 | 594,10 | -0,27% | 4,00 |
| 01.12.2025 | 588,00 | 605,60 | 587,50 | 595,70 | 0,71% | - |
| 28.11.2025 | 585,60 | 591,90 | 583,90 | 591,50 | 1,01% | - |
| 27.11.2025 | 579,70 | 586,40 | 575,30 | 585,60 | 0,90% | - |
| 26.11.2025 | 579,20 | 584,90 | 575,20 | 580,40 | 0,26% | - |
| 25.11.2025 | 573,50 | 585,40 | 561,60 | 578,90 | 0,96% | 200,00 |
| 24.11.2025 | 578,50 | 580,50 | 567,30 | 573,40 | -0,62% | - |
| 21.11.2025 | 563,90 | 578,00 | 563,20 | 577,00 | 2,27% | - |
| 20.11.2025 | 576,00 | 577,50 | 563,80 | 564,20 | -1,16% | - |
| 19.11.2025 | 572,30 | 575,20 | 567,40 | 570,80 | -0,33% | 6,00 |
| 18.11.2025 | 581,40 | 582,20 | 567,00 | 572,70 | -1,56% | - |
| 17.11.2025 | 591,90 | 594,20 | 580,10 | 581,80 | -1,72% | - |
| 14.11.2025 | 598,00 | 598,50 | 588,60 | 592,00 | -0,77% | - |
| 13.11.2025 | 603,20 | 605,20 | 596,00 | 596,60 | -0,67% | - |
| 12.11.2025 | 598,40 | 605,20 | 597,70 | 600,60 | 0,49% | - |
| 11.11.2025 | 575,50 | 598,20 | 575,40 | 597,70 | 3,79% | - |
| 10.11.2025 | 575,30 | 576,90 | 569,70 | 575,90 | 0,96% | - |
| 07.11.2025 | 571,80 | 573,70 | 566,40 | 570,40 | -0,28% | - |
| 06.11.2025 | 579,40 | 582,80 | 570,50 | 572,00 | -1,35% | - |
| 05.11.2025 | 578,60 | 580,00 | 568,80 | 579,80 | 0,03% | - |
| 04.11.2025 | 573,70 | 582,60 | 570,20 | 579,60 | -0,28% | 1,00 |
| 03.11.2025 | 598,40 | 600,90 | 578,80 | 581,20 | -2,91% | 20,00 |
| 31.10.2025 | 602,20 | 603,40 | 593,60 | 598,60 | -0,63% | 3,00 |
| 30.10.2025 | 610,20 | 610,60 | 595,20 | 602,40 | -1,15% | - |
| 29.10.2025 | 614,60 | 619,50 | 606,80 | 609,40 | -1,14% | 1,00 |
| 28.10.2025 | 622,10 | 625,50 | 614,60 | 616,40 | -1,27% | - |
| 27.10.2025 | 633,50 | 637,10 | 621,10 | 624,30 | -1,47% | 89,00 |
| 24.10.2025 | 622,40 | 634,90 | 622,40 | 633,60 | 1,75% | 36,00 |
| 23.10.2025 | 603,00 | 635,40 | 602,70 | 622,70 | 3,37% | 61,00 |
| 22.10.2025 | 603,40 | 611,80 | 600,80 | 602,40 | -0,40% | 3,00 |
| 21.10.2025 | 600,00 | 605,80 | 596,30 | 604,80 | 0,78% | - |
| 20.10.2025 | 605,80 | 606,70 | 596,20 | 600,10 | -0,38% | 23,00 |
| 17.10.2025 | 588,80 | 604,20 | 586,90 | 602,40 | 1,95% | 2,00 |
| 16.10.2025 | 576,70 | 591,90 | 576,70 | 590,90 | 2,37% | 3,00 |
| 15.10.2025 | 565,20 | 578,70 | 563,10 | 577,20 | 1,80% | 1,00 |
| 14.10.2025 | 568,60 | 568,90 | 558,60 | 567,00 | -0,47% | 2,00 |
| 13.10.2025 | 568,00 | 571,30 | 563,60 | 569,70 | 0,62% | 1,00 |
| 10.10.2025 | 583,40 | 584,50 | 565,10 | 566,20 | -2,91% | 5,00 |
| 09.10.2025 | 584,70 | 585,90 | 579,50 | 583,20 | -0,38% | - |
| 08.10.2025 | 580,20 | 587,90 | 573,40 | 585,40 | 1,07% | - |
| 07.10.2025 | 597,30 | 597,60 | 577,80 | 579,20 | -3,08% | 10,00 |
| 06.10.2025 | 592,60 | 601,60 | 590,80 | 597,60 | 0,72% | 2,00 |
| 03.10.2025 | 581,80 | 593,70 | 581,30 | 593,30 | 1,98% | 2,00 |
| 02.10.2025 | 573,90 | 586,70 | 570,80 | 581,80 | 1,52% | - |
| 01.10.2025 | 564,70 | 579,30 | 562,60 | 573,10 | 1,36% | 1,00 |
| 30.09.2025 | 556,70 | 566,80 | 553,30 | 565,40 | 1,62% | 7,00 |
| 29.09.2025 | 562,00 | 562,90 | 554,10 | 556,40 | -0,63% | 43,00 |
| 26.09.2025 | 556,30 | 564,80 | 552,80 | 559,90 | 0,57% | 62,00 |
| 25.09.2025 | 561,90 | 562,70 | 554,00 | 556,70 | -0,87% | 16,00 |
| 24.09.2025 | 573,90 | 575,70 | 560,90 | 561,60 | -2,50% | - |
| 23.09.2025 | 578,90 | 580,30 | 571,00 | 576,00 | -0,48% | 2,00 |
| 22.09.2025 | 582,40 | 585,50 | 577,80 | 578,80 | -0,52% | - |
| 19.09.2025 | 583,10 | 584,90 | 578,00 | 581,80 | -0,34% | 3,00 |
| 18.09.2025 | 585,40 | 586,90 | 569,40 | 583,80 | -0,17% | 11,00 |
| 17.09.2025 | 594,40 | 595,40 | 584,60 | 584,80 | -0,86% | - |
| 16.09.2025 | 586,20 | 591,20 | 585,20 | 589,90 | 0,65% | 31,00 |
| 15.09.2025 | 587,70 | 589,50 | 582,30 | 586,10 | -0,71% | 11,00 |
| 12.09.2025 | 598,80 | 599,90 | 589,60 | 590,30 | -1,02% | 2,00 |
| 11.09.2025 | 596,20 | 600,50 | 593,90 | 596,40 | -0,03% | - |
| 10.09.2025 | 610,80 | 612,50 | 595,50 | 596,60 | -2,29% | 1,00 |
| 09.09.2025 | 611,10 | 614,70 | 606,50 | 610,60 | -0,16% | - |
| 08.09.2025 | 619,60 | 621,40 | 608,50 | 611,60 | -1,18% | - |
| 05.09.2025 | 616,10 | 619,60 | 613,80 | 618,90 | 0,41% | 2,00 |
| 04.09.2025 | 609,90 | 625,60 | 606,40 | 616,40 | 1,30% | - |
| 03.09.2025 | 605,20 | 608,70 | 602,00 | 608,50 | 0,56% | - |
| 02.09.2025 | 606,90 | 610,30 | 600,80 | 605,10 | -0,66% | 10,00 |
| 01.09.2025 | 605,40 | 613,20 | 603,70 | 609,10 | 0,59% | 2,00 |
| 29.08.2025 | 607,10 | 611,20 | 604,80 | 605,50 | -0,64% | 3,00 |
| 28.08.2025 | 614,50 | 616,70 | 607,20 | 609,40 | -0,83% | - |
| 27.08.2025 | 618,50 | 620,10 | 611,20 | 614,50 | -0,63% | - |
| 26.08.2025 | 607,30 | 619,90 | 604,20 | 618,40 | 1,39% | 11,00 |
| 25.08.2025 | 601,70 | 612,20 | 600,30 | 609,90 | 1,13% | - |
| 22.08.2025 | 603,40 | 609,70 | 601,30 | 603,10 | -0,05% | - |
| 21.08.2025 | 611,10 | 611,10 | 602,90 | 603,40 | -1,28% | - |
| 20.08.2025 | 592,90 | 611,80 | 589,50 | 611,20 | 3,09% | - |
| 19.08.2025 | 591,40 | 595,80 | 588,50 | 592,90 | 0,27% | - |
| 18.08.2025 | 588,30 | 591,50 | 585,50 | 591,30 | 0,60% | - |
| 15.08.2025 | 589,50 | 590,50 | 585,40 | 587,80 | -0,10% | - |
| 14.08.2025 | 584,10 | 588,60 | 583,10 | 588,40 | 0,53% | - |
| 13.08.2025 | 580,30 | 585,50 | 578,70 | 585,30 | 0,93% | - |
| 12.08.2025 | 574,50 | 580,00 | 572,40 | 579,90 | 0,96% | - |
| 11.08.2025 | 579,40 | 580,40 | 571,80 | 574,40 | -0,76% | - |
| 08.08.2025 | 585,50 | 588,90 | 577,40 | 578,80 | -1,08% | - |
| 07.08.2025 | 583,10 | 585,90 | 575,30 | 585,10 | 0,67% | 1,00 |
| 06.08.2025 | 597,10 | 600,00 | 579,00 | 581,20 | -2,56% | 5,00 |
| 05.08.2025 | 605,80 | 608,20 | 595,30 | 596,50 | -1,40% | 1,00 |
| 04.08.2025 | 606,00 | 609,50 | 597,30 | 605,00 | -0,05% | 26,00 |
| 01.08.2025 | 617,30 | 618,40 | 603,70 | 605,30 | -2,26% | 189,00 |
| 31.07.2025 | 618,70 | 627,90 | 615,50 | 619,30 | 0,31% | - |
| 30.07.2025 | 624,30 | 625,70 | 615,80 | 617,40 | -1,14% | 30,00 |
| 29.07.2025 | 607,70 | 629,80 | 607,70 | 624,50 | 2,73% | - |
| 28.07.2025 | 609,20 | 614,80 | 604,30 | 607,90 | 0,61% | - |