93,300€
0,65%
Echtzeit-Aktienkurs Galenica AG
Bid:
Ask:
Aktienkurse zur Galenica AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 93,10 | 93,53 | 92,35 | 93,28 | 0,62% | - |
| 06.11.2025 | 93,70 | 94,03 | 92,28 | 92,70 | -1,33% | - |
| 05.11.2025 | 93,63 | 94,63 | 93,38 | 93,95 | 1,79% | - |
| 04.11.2025 | 92,53 | 94,23 | 92,13 | 92,30 | -0,65% | - |
| 03.11.2025 | 93,73 | 93,80 | 92,60 | 92,90 | -0,27% | - |
| 31.10.2025 | 92,18 | 94,28 | 92,13 | 93,15 | 3,10% | - |
| 30.10.2025 | 90,98 | 92,58 | 90,35 | 90,35 | -0,82% | - |
| 29.10.2025 | 93,53 | 93,53 | 90,53 | 91,10 | -3,03% | - |
| 28.10.2025 | 97,73 | 98,33 | 93,33 | 93,95 | -3,74% | - |
| 27.10.2025 | 99,00 | 99,15 | 95,93 | 97,60 | -0,46% | - |
| 24.10.2025 | 99,75 | 100,03 | 98,05 | 98,05 | -0,71% | - |
| 23.10.2025 | 99,33 | 99,88 | 97,13 | 98,75 | 1,96% | - |
| 22.10.2025 | 96,48 | 97,50 | 96,43 | 96,85 | 0,26% | - |
| 21.10.2025 | 95,73 | 96,88 | 95,63 | 96,60 | 1,42% | - |
| 20.10.2025 | 96,05 | 96,30 | 94,50 | 95,25 | -0,21% | - |
| 17.10.2025 | 95,75 | 97,25 | 93,93 | 95,45 | -0,62% | - |
| 16.10.2025 | 95,48 | 96,63 | 95,23 | 96,05 | 0,63% | - |
| 15.10.2025 | 96,78 | 96,93 | 94,23 | 95,45 | -0,62% | - |
| 14.10.2025 | 94,85 | 96,75 | 94,70 | 96,05 | 0,95% | - |
| 13.10.2025 | 95,65 | 95,70 | 94,90 | 95,15 | 0,63% | - |
| 10.10.2025 | 95,40 | 95,70 | 94,55 | 94,55 | -0,37% | - |
| 09.10.2025 | 94,48 | 95,53 | 93,93 | 94,90 | 1,17% | - |
| 08.10.2025 | 93,90 | 94,55 | 92,93 | 93,80 | 0,21% | - |
| 07.10.2025 | 93,95 | 94,35 | 93,58 | 93,60 | 0,75% | - |
| 06.10.2025 | 92,33 | 94,20 | 92,18 | 92,90 | 1,03% | - |
| 03.10.2025 | 91,73 | 92,60 | 91,53 | 91,95 | 0,71% | - |
| 02.10.2025 | 92,13 | 92,28 | 91,15 | 91,30 | -0,16% | - |
| 01.10.2025 | 92,43 | 93,40 | 91,35 | 91,45 | -0,44% | - |
| 30.09.2025 | 91,38 | 92,85 | 91,33 | 91,85 | 0,44% | - |
| 29.09.2025 | 91,18 | 91,68 | 90,93 | 91,45 | 0,66% | - |
| 26.09.2025 | 90,78 | 91,28 | 90,28 | 90,85 | 1,34% | - |
| 25.09.2025 | 90,58 | 91,13 | 89,65 | 89,65 | -1,16% | - |
| 24.09.2025 | 90,38 | 91,45 | 90,28 | 90,70 | 0,28% | - |
| 23.09.2025 | 91,03 | 91,38 | 90,00 | 90,45 | -0,55% | - |
| 22.09.2025 | 90,65 | 91,83 | 90,40 | 90,95 | 1,73% | - |
| 19.09.2025 | 90,80 | 90,95 | 89,25 | 89,40 | -1,76% | - |
| 18.09.2025 | 92,18 | 92,43 | 90,23 | 91,00 | -0,71% | - |
| 17.09.2025 | 92,20 | 92,60 | 91,65 | 91,65 | -1,03% | - |
| 16.09.2025 | 93,23 | 93,33 | 90,75 | 92,60 | -0,16% | - |
| 15.09.2025 | 94,15 | 94,43 | 92,75 | 92,75 | 0,05% | - |
| 12.09.2025 | 93,33 | 94,20 | 92,70 | 92,70 | 0,43% | - |
| 11.09.2025 | 91,65 | 93,30 | 91,65 | 92,30 | 0,44% | - |
| 10.09.2025 | 93,95 | 94,28 | 91,58 | 91,90 | -1,87% | - |
| 09.09.2025 | 93,98 | 94,33 | 93,13 | 93,65 | -0,56% | - |
| 08.09.2025 | 94,45 | 94,75 | 93,70 | 94,18 | 0,45% | - |
| 05.09.2025 | 94,33 | 94,48 | 93,25 | 93,75 | -0,53% | - |
| 04.09.2025 | 92,98 | 94,45 | 92,88 | 94,25 | 2,06% | - |
| 03.09.2025 | 91,83 | 93,03 | 91,65 | 92,35 | 0,93% | - |
| 02.09.2025 | 91,45 | 92,05 | 91,18 | 91,50 | 0,22% | - |
| 01.09.2025 | 91,78 | 91,98 | 91,10 | 91,30 | -0,05% | 100,00 |
| 29.08.2025 | 91,48 | 92,23 | 91,18 | 91,35 | 0,22% | - |
| 28.08.2025 | 91,08 | 91,98 | 91,03 | 91,15 | 0,66% | - |
| 27.08.2025 | 90,38 | 91,18 | 90,33 | 90,55 | 0,06% | - |
| 26.08.2025 | 89,70 | 90,78 | 89,25 | 90,50 | 0,64% | - |
| 25.08.2025 | 90,38 | 90,55 | 89,40 | 89,93 | -0,75% | - |
| 22.08.2025 | 91,08 | 91,58 | 90,50 | 90,60 | -0,77% | - |
| 21.08.2025 | 90,68 | 91,40 | 90,25 | 91,30 | 0,41% | - |
| 20.08.2025 | 89,03 | 91,08 | 88,83 | 90,93 | 2,02% | - |
| 19.08.2025 | 89,28 | 89,68 | 88,78 | 89,13 | -0,20% | - |
| 18.08.2025 | 88,78 | 89,60 | 88,38 | 89,30 | 0,68% | - |
| 15.08.2025 | 92,28 | 92,43 | 88,48 | 88,70 | -3,72% | - |
| 14.08.2025 | 91,03 | 92,18 | 90,98 | 92,13 | 0,79% | - |
| 13.08.2025 | 90,73 | 91,43 | 90,63 | 91,40 | 0,66% | - |
| 12.08.2025 | 91,18 | 91,28 | 90,33 | 90,80 | -0,14% | - |
| 11.08.2025 | 89,45 | 91,40 | 89,35 | 90,93 | 1,37% | - |
| 08.08.2025 | 90,88 | 91,08 | 88,93 | 89,70 | -1,46% | - |
| 07.08.2025 | 92,33 | 92,80 | 90,35 | 91,03 | -0,46% | - |
| 06.08.2025 | 92,85 | 92,85 | 91,00 | 91,45 | -0,97% | - |
| 05.08.2025 | 93,43 | 93,68 | 92,20 | 92,35 | -0,97% | - |
| 04.08.2025 | 90,08 | 93,28 | 89,88 | 93,25 | 4,02% | - |
| 01.08.2025 | 92,15 | 94,08 | 89,25 | 89,65 | -3,37% | - |
| 31.07.2025 | 93,88 | 94,08 | 92,53 | 92,78 | -0,96% | - |
| 30.07.2025 | 94,68 | 94,78 | 93,25 | 93,68 | -0,95% | - |
| 29.07.2025 | 93,88 | 94,88 | 93,28 | 94,58 | 1,07% | - |
| 28.07.2025 | 94,88 | 95,03 | 93,18 | 93,58 | -0,58% | - |
| 25.07.2025 | 94,20 | 94,55 | 93,38 | 94,13 | -0,24% | - |
| 24.07.2025 | 95,55 | 95,65 | 94,25 | 94,35 | -1,38% | - |
| 23.07.2025 | 96,58 | 96,68 | 94,08 | 95,68 | -0,05% | - |
| 22.07.2025 | 94,90 | 95,73 | 94,80 | 95,73 | 0,68% | - |
| 21.07.2025 | 95,73 | 96,65 | 94,98 | 95,08 | -0,68% | - |
| 18.07.2025 | 96,03 | 96,20 | 95,18 | 95,73 | -0,05% | - |
| 17.07.2025 | 95,58 | 96,33 | 94,68 | 95,78 | 0,31% | - |
| 16.07.2025 | 94,58 | 95,53 | 94,30 | 95,48 | 0,84% | - |
| 15.07.2025 | 95,90 | 96,00 | 94,60 | 94,68 | -1,05% | - |
| 14.07.2025 | 93,35 | 95,75 | 93,15 | 95,68 | 1,67% | - |
| 11.07.2025 | 94,48 | 94,65 | 93,70 | 94,10 | -0,61% | - |
| 10.07.2025 | 95,13 | 95,45 | 94,25 | 94,68 | -0,73% | - |
| 09.07.2025 | 94,13 | 95,45 | 93,63 | 95,38 | 1,27% | - |
| 08.07.2025 | 95,53 | 95,68 | 93,93 | 94,18 | -1,05% | - |
| 07.07.2025 | 95,18 | 95,50 | 94,48 | 95,18 | 0,61% | - |
| 04.07.2025 | 93,98 | 95,13 | 93,88 | 94,60 | 0,26% | - |
| 03.07.2025 | 94,25 | 95,05 | 93,98 | 94,35 | 0,21% | - |
| 02.07.2025 | 94,55 | 94,70 | 93,30 | 94,15 | -0,03% | 100,00 |
| 01.07.2025 | 93,08 | 94,53 | 93,03 | 94,18 | 1,26% | - |
| 30.06.2025 | 92,48 | 93,08 | 92,15 | 93,00 | 0,65% | - |
| 27.06.2025 | 93,08 | 93,43 | 92,00 | 92,40 | -0,59% | - |
| 26.06.2025 | 91,98 | 92,98 | 91,60 | 92,95 | 1,06% | - |
| 25.06.2025 | 92,45 | 93,10 | 91,68 | 91,98 | -0,59% | - |
| 24.06.2025 | 94,00 | 94,20 | 91,78 | 92,53 | -0,48% | - |
| 23.06.2025 | 91,13 | 93,00 | 90,88 | 92,98 | 1,95% | - |