528,100€
0,42%
Echtzeit-Aktienkurs Lonza Group AG
Bid:
Ask:
Aktienkurse zur Lonza Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 526,50 | 557,50 | 516,30 | 525,90 | 0,00% | 24,00 |
| 07.05.2026 | 540,30 | 542,00 | 525,30 | 525,90 | -2,63% | - |
| 06.05.2026 | 537,50 | 548,00 | 536,90 | 540,10 | 0,69% | - |
| 05.05.2026 | 521,20 | 536,50 | 521,20 | 536,40 | 2,92% | - |
| 04.05.2026 | 524,70 | 528,80 | 514,20 | 521,20 | -0,61% | 2,00 |
| 30.04.2026 | 510,50 | 524,70 | 506,70 | 524,40 | 2,78% | - |
| 29.04.2026 | 523,30 | 524,20 | 509,60 | 510,20 | -2,13% | 1,00 |
| 28.04.2026 | 532,10 | 532,20 | 519,70 | 521,30 | -2,03% | - |
| 27.04.2026 | 523,70 | 536,60 | 521,20 | 532,10 | 1,60% | 4,00 |
| 24.04.2026 | 539,90 | 541,80 | 520,70 | 523,70 | -3,02% | - |
| 23.04.2026 | 548,00 | 551,00 | 534,70 | 540,00 | -2,67% | 55,00 |
| 22.04.2026 | 555,10 | 559,60 | 548,30 | 554,80 | -0,29% | - |
| 21.04.2026 | 575,30 | 577,90 | 554,90 | 556,40 | -3,10% | - |
| 20.04.2026 | 582,70 | 588,20 | 572,90 | 574,20 | -2,33% | - |
| 17.04.2026 | 574,80 | 591,60 | 574,60 | 587,90 | 2,39% | - |
| 16.04.2026 | 579,20 | 583,60 | 573,10 | 574,20 | -0,76% | - |
| 15.04.2026 | 574,10 | 583,20 | 571,80 | 578,60 | 0,68% | - |
| 14.04.2026 | 563,20 | 576,70 | 562,90 | 574,70 | 2,04% | 4,00 |
| 13.04.2026 | 547,50 | 564,00 | 547,50 | 563,20 | 1,50% | - |
| 10.04.2026 | 550,80 | 561,80 | 549,40 | 554,90 | 0,76% | - |
| 09.04.2026 | 550,10 | 552,80 | 544,20 | 550,70 | -1,13% | - |
| 08.04.2026 | 567,60 | 570,70 | 553,90 | 557,00 | 1,92% | - |
| 07.04.2026 | 555,40 | 557,00 | 542,90 | 546,50 | -1,94% | - |
| 02.04.2026 | 558,90 | 560,60 | 545,80 | 557,30 | -0,32% | 2,00 |
| 01.04.2026 | 557,70 | 563,60 | 554,10 | 559,10 | 1,01% | - |
| 31.03.2026 | 544,00 | 557,60 | 542,40 | 553,50 | 2,27% | 25,00 |
| 30.03.2026 | 530,70 | 541,40 | 530,60 | 541,20 | 1,94% | - |
| 27.03.2026 | 539,20 | 543,00 | 529,30 | 530,90 | -1,56% | - |
| 26.03.2026 | 525,30 | 544,90 | 525,30 | 539,30 | 1,58% | - |
| 25.03.2026 | 525,80 | 535,30 | 523,80 | 530,90 | 1,28% | 6,00 |
| 24.03.2026 | 513,50 | 526,40 | 509,60 | 524,20 | 1,45% | 1,00 |
| 23.03.2026 | 504,30 | 521,90 | 498,90 | 516,70 | 1,43% | 1,00 |
| 20.03.2026 | 518,30 | 525,60 | 505,90 | 509,40 | -1,68% | - |
| 19.03.2026 | 522,30 | 526,00 | 516,40 | 518,10 | -0,65% | 5,00 |
| 18.03.2026 | 541,50 | 544,60 | 521,30 | 521,50 | -3,34% | 2,00 |
| 17.03.2026 | 528,70 | 539,70 | 527,10 | 539,50 | 1,07% | 1,00 |
| 16.03.2026 | 535,70 | 538,00 | 526,80 | 533,80 | 0,51% | - |
| 13.03.2026 | 535,00 | 537,00 | 529,90 | 531,10 | -0,77% | - |
| 12.03.2026 | 539,30 | 548,90 | 534,20 | 535,20 | -2,30% | - |
| 11.03.2026 | 547,60 | 548,70 | 540,10 | 547,80 | 0,26% | 1,00 |
| 10.03.2026 | 561,10 | 565,50 | 545,20 | 546,40 | -2,60% | - |
| 09.03.2026 | 565,20 | 569,70 | 539,20 | 561,00 | 0,09% | 9,00 |
| 06.03.2026 | 573,10 | 573,50 | 558,90 | 560,50 | -1,60% | 2,00 |
| 05.03.2026 | 579,40 | 581,30 | 564,80 | 569,60 | -2,16% | - |
| 04.03.2026 | 577,10 | 583,70 | 569,60 | 582,20 | 0,94% | - |
| 03.03.2026 | 582,30 | 582,30 | 566,20 | 576,80 | -1,18% | 100,00 |
| 02.03.2026 | 589,00 | 595,60 | 576,40 | 583,70 | -1,54% | - |
| 27.02.2026 | 583,40 | 593,60 | 582,50 | 592,80 | 1,65% | - |
| 26.02.2026 | 576,20 | 583,50 | 575,20 | 583,20 | 0,90% | - |
| 25.02.2026 | 575,50 | 583,00 | 569,10 | 578,00 | 0,63% | - |
| 24.02.2026 | 569,90 | 581,50 | 561,10 | 574,40 | 0,95% | - |
| 23.02.2026 | 588,60 | 591,20 | 568,00 | 569,00 | -3,21% | - |
| 20.02.2026 | 592,30 | 594,60 | 585,10 | 587,90 | -0,36% | - |
| 19.02.2026 | 583,40 | 593,80 | 582,80 | 590,00 | 1,06% | - |
| 18.02.2026 | 587,60 | 590,50 | 581,00 | 583,80 | -0,65% | 2,00 |
| 17.02.2026 | 574,60 | 588,40 | 572,60 | 587,60 | 2,05% | 54,00 |
| 16.02.2026 | 580,20 | 580,90 | 567,30 | 575,80 | 0,68% | 20,00 |
| 13.02.2026 | 548,30 | 572,40 | 547,20 | 571,90 | 4,04% | - |
| 12.02.2026 | 558,20 | 558,80 | 545,20 | 549,70 | -0,92% | 3,00 |
| 11.02.2026 | 568,10 | 568,50 | 551,70 | 554,80 | -2,34% | 63,00 |
| 10.02.2026 | 565,20 | 577,10 | 564,70 | 568,10 | 0,42% | 56,00 |
| 09.02.2026 | 566,20 | 568,80 | 558,50 | 565,70 | 0,07% | 3,00 |
| 06.02.2026 | 565,10 | 565,50 | 556,50 | 565,30 | 0,02% | 26,00 |
| 05.02.2026 | 573,00 | 574,40 | 559,60 | 565,20 | -1,22% | 12,00 |
| 04.02.2026 | 568,60 | 579,30 | 562,60 | 572,20 | 0,65% | 21,00 |
| 03.02.2026 | 575,00 | 582,70 | 565,90 | 568,50 | -1,10% | - |
| 02.02.2026 | 568,30 | 576,50 | 567,50 | 574,80 | 0,31% | - |
| 30.01.2026 | 586,60 | 586,70 | 570,70 | 573,00 | -2,35% | 1,00 |
| 29.01.2026 | 591,80 | 597,70 | 576,30 | 586,80 | -1,21% | 40,00 |
| 28.01.2026 | 603,40 | 638,20 | 590,40 | 594,00 | -2,14% | 43,00 |
| 27.01.2026 | 601,90 | 608,40 | 598,30 | 607,00 | 1,27% | - |
| 26.01.2026 | 598,90 | 603,70 | 589,80 | 599,40 | -0,18% | 1,00 |
| 23.01.2026 | 597,90 | 600,70 | 589,50 | 600,50 | -0,35% | - |
| 22.01.2026 | 603,90 | 607,70 | 600,70 | 602,60 | -0,31% | - |
| 21.01.2026 | 583,90 | 605,70 | 583,90 | 604,50 | 3,56% | - |
| 20.01.2026 | 587,70 | 587,70 | 581,50 | 583,70 | -0,80% | - |
| 19.01.2026 | 601,80 | 601,80 | 587,80 | 588,40 | -2,19% | 1,00 |
| 16.01.2026 | 603,50 | 608,30 | 598,80 | 601,60 | -0,41% | 2,00 |
| 15.01.2026 | 597,70 | 610,80 | 597,70 | 604,10 | 0,95% | - |
| 14.01.2026 | 600,90 | 608,60 | 596,80 | 598,40 | -0,42% | - |
| 13.01.2026 | 607,50 | 615,80 | 600,90 | 600,90 | -1,07% | 5,00 |
| 12.01.2026 | 593,20 | 611,30 | 593,10 | 607,40 | 2,26% | 42,00 |
| 09.01.2026 | 593,50 | 601,10 | 585,50 | 594,00 | 0,05% | 20,00 |
| 08.01.2026 | 585,40 | 594,30 | 585,40 | 593,70 | 0,64% | - |
| 07.01.2026 | 578,50 | 592,50 | 577,90 | 589,90 | 1,97% | 1,00 |
| 06.01.2026 | 579,50 | 585,60 | 574,10 | 578,50 | 0,10% | 1,00 |
| 05.01.2026 | 585,40 | 586,00 | 562,30 | 577,90 | -0,70% | 22,00 |
| 02.01.2026 | 579,10 | 588,00 | 577,70 | 582,00 | 0,47% | 92,00 |
| 30.12.2025 | 575,90 | 579,40 | 574,20 | 579,30 | 0,59% | - |
| 29.12.2025 | 576,20 | 579,40 | 572,20 | 575,90 | 0,19% | - |
| 23.12.2025 | 570,90 | 576,40 | 570,80 | 574,80 | 0,75% | - |
| 22.12.2025 | 571,60 | 574,30 | 564,70 | 570,50 | -0,23% | - |
| 19.12.2025 | 567,00 | 573,40 | 566,40 | 571,80 | 0,83% | 20,00 |
| 18.12.2025 | 562,90 | 570,90 | 561,00 | 567,10 | 1,18% | 1,00 |
| 17.12.2025 | 555,90 | 561,90 | 550,00 | 560,50 | 0,94% | 10,00 |
| 16.12.2025 | 556,20 | 559,40 | 553,10 | 555,30 | -0,59% | - |
| 15.12.2025 | 553,50 | 562,40 | 540,30 | 558,60 | 1,32% | 1,00 |
| 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% | - |