618,700€
2,37%
Echtzeit-Aktienkurs Lonza Group AG
Bid:
Ask:
Aktienkurse zur Lonza Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 605,20 | 619,70 | 604,20 | 616,60 | 2,02% | - |
| 06.08.2026 | 602,50 | 609,30 | 602,50 | 604,40 | 0,68% | - |
| 05.08.2026 | 600,50 | 603,40 | 591,90 | 600,30 | 0,03% | - |
| 04.08.2026 | 602,20 | 607,30 | 598,50 | 600,10 | -0,20% | - |
| 03.08.2026 | 605,20 | 616,20 | 599,50 | 601,30 | -0,78% | - |
| 31.07.2026 | 616,90 | 620,60 | 603,10 | 606,00 | -1,69% | - |
| 30.07.2026 | 613,10 | 621,90 | 609,50 | 616,40 | -0,05% | 10,00 |
| 29.07.2026 | 602,20 | 621,30 | 596,20 | 616,70 | 2,36% | 5,00 |
| 28.07.2026 | 602,20 | 609,70 | 597,30 | 602,50 | 0,37% | - |
| 27.07.2026 | 595,00 | 601,70 | 589,60 | 600,30 | 1,83% | 1,00 |
| 24.07.2026 | 584,50 | 592,50 | 583,30 | 589,50 | 0,79% | - |
| 23.07.2026 | 578,90 | 590,10 | 573,60 | 584,90 | 1,18% | 77,00 |
| 22.07.2026 | 610,40 | 622,50 | 568,90 | 578,10 | -5,17% | 14,00 |
| 21.07.2026 | 610,80 | 615,90 | 599,50 | 609,60 | -0,25% | - |
| 20.07.2026 | 615,50 | 616,70 | 608,20 | 611,10 | -0,60% | - |
| 17.07.2026 | 612,20 | 625,70 | 611,20 | 614,80 | -1,25% | - |
| 16.07.2026 | 630,90 | 633,00 | 614,70 | 622,60 | -1,30% | - |
| 15.07.2026 | 628,80 | 631,40 | 624,10 | 630,80 | -0,11% | - |
| 14.07.2026 | 629,80 | 634,90 | 622,30 | 631,50 | -0,38% | - |
| 13.07.2026 | 635,60 | 636,50 | 628,10 | 633,90 | -0,22% | - |
| 10.07.2026 | 631,40 | 641,50 | 629,60 | 635,30 | 0,51% | - |
| 09.07.2026 | 625,50 | 632,90 | 619,90 | 632,10 | 1,09% | - |
| 08.07.2026 | 621,20 | 625,70 | 614,50 | 625,30 | -0,13% | - |
| 07.07.2026 | 629,70 | 635,20 | 625,50 | 626,10 | -0,60% | 2,00 |
| 06.07.2026 | 623,80 | 639,30 | 622,10 | 629,90 | 0,90% | 5,00 |
| 03.07.2026 | 615,60 | 624,90 | 613,90 | 624,30 | 1,59% | 27,00 |
| 02.07.2026 | 607,50 | 618,30 | 605,30 | 614,50 | 0,99% | 20,00 |
| 01.07.2026 | 591,20 | 611,40 | 591,20 | 608,50 | 2,67% | 5,00 |
| 30.06.2026 | 589,50 | 594,50 | 585,40 | 592,70 | 2,03% | 10,00 |
| 29.06.2026 | 581,80 | 585,80 | 578,10 | 580,90 | 0,41% | - |
| 26.06.2026 | 585,00 | 585,00 | 575,90 | 578,50 | -1,20% | - |
| 25.06.2026 | 574,10 | 587,50 | 573,20 | 585,50 | 2,15% | - |
| 24.06.2026 | 558,30 | 577,50 | 557,20 | 573,20 | 2,52% | - |
| 23.06.2026 | 540,70 | 563,30 | 534,50 | 559,10 | 3,71% | 6,00 |
| 22.06.2026 | 537,20 | 549,20 | 536,70 | 539,10 | 0,45% | - |
| 19.06.2026 | 535,00 | 539,30 | 533,10 | 536,70 | 0,37% | - |
| 18.06.2026 | 534,80 | 537,50 | 525,10 | 534,70 | 0,53% | - |
| 17.06.2026 | 534,80 | 544,80 | 531,50 | 531,90 | -0,88% | - |
| 16.06.2026 | 537,20 | 545,10 | 534,90 | 536,60 | -0,17% | - |
| 15.06.2026 | 534,40 | 543,90 | 534,40 | 537,50 | 0,86% | - |
| 12.06.2026 | 542,60 | 545,50 | 526,90 | 532,90 | -1,22% | - |
| 11.06.2026 | 537,20 | 543,70 | 531,90 | 539,50 | 0,30% | 175,00 |
| 10.06.2026 | 539,80 | 543,80 | 534,70 | 537,90 | -0,44% | - |
| 09.06.2026 | 530,30 | 544,50 | 529,10 | 540,30 | 1,89% | - |
| 08.06.2026 | 519,70 | 531,90 | 517,70 | 530,30 | 0,53% | - |
| 05.06.2026 | 537,90 | 540,70 | 526,90 | 527,50 | -1,64% | - |
| 04.06.2026 | 530,90 | 537,30 | 521,30 | 536,30 | 0,79% | - |
| 03.06.2026 | 541,80 | 541,80 | 528,90 | 532,10 | -1,63% | - |
| 02.06.2026 | 545,10 | 553,30 | 535,30 | 540,90 | -0,55% | - |
| 01.06.2026 | 547,00 | 550,10 | 539,90 | 543,90 | -0,60% | 2,00 |
| 29.05.2026 | 551,60 | 556,30 | 546,70 | 547,20 | -0,45% | 38,00 |
| 28.05.2026 | 533,30 | 550,70 | 533,30 | 549,70 | 1,40% | 1,00 |
| 27.05.2026 | 539,20 | 547,30 | 538,50 | 542,10 | 0,67% | - |
| 26.05.2026 | 549,20 | 549,20 | 537,30 | 538,50 | -1,95% | - |
| 25.05.2026 | 538,10 | 551,40 | 538,10 | 549,20 | 1,87% | 1,00 |
| 22.05.2026 | 547,50 | 548,70 | 538,30 | 539,10 | -0,92% | - |
| 21.05.2026 | 539,50 | 546,70 | 536,80 | 544,10 | 0,85% | 1,00 |
| 20.05.2026 | 528,80 | 541,90 | 527,90 | 539,50 | 1,62% | - |
| 19.05.2026 | 510,50 | 534,50 | 510,50 | 530,90 | 3,69% | 1,00 |
| 18.05.2026 | 509,90 | 516,30 | 505,60 | 512,00 | -0,06% | - |
| 15.05.2026 | 511,40 | 522,10 | 510,00 | 512,30 | -1,42% | - |
| 14.05.2026 | 517,50 | 527,70 | 517,50 | 519,70 | 0,39% | - |
| 13.05.2026 | 523,60 | 526,10 | 514,60 | 517,70 | -0,96% | - |
| 12.05.2026 | 518,00 | 528,10 | 516,00 | 522,70 | -0,57% | 1,00 |
| 11.05.2026 | 526,80 | 533,00 | 524,40 | 525,70 | -0,72% | 14,00 |
| 08.05.2026 | 526,50 | 557,50 | 516,30 | 529,50 | 0,68% | 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 |