82,187CHF
1,22%
Echtzeit-Aktienkurs Galenica AG
Bid:
Ask:
Aktienkurse zur Galenica AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.04.2025 | 80,34 | 83,25 | 80,34 | 82,25 | 1,30% | - |
03.04.2025 | 79,25 | 81,20 | 79,25 | 81,20 | 2,27% | 125.603,00 |
02.04.2025 | 78,35 | 79,45 | 78,35 | 79,40 | 0,70% | 69.041,00 |
01.04.2025 | 79,85 | 80,20 | 78,75 | 78,85 | -0,82% | 96.055,00 |
31.03.2025 | 79,80 | 79,90 | 79,35 | 79,50 | -0,50% | 94.355,00 |
28.03.2025 | 80,15 | 80,15 | 79,55 | 79,90 | 0,38% | 71.393,00 |
27.03.2025 | 79,60 | 79,75 | 79,30 | 79,60 | -0,13% | 47.760,00 |
26.03.2025 | 79,40 | 79,75 | 79,05 | 79,70 | 0,19% | 44.898,00 |
25.03.2025 | 79,50 | 80,00 | 79,40 | 79,55 | 0,38% | 69.785,00 |
24.03.2025 | 79,30 | 79,65 | 78,80 | 79,25 | -0,50% | 62.453,00 |
21.03.2025 | 78,85 | 79,65 | 78,40 | 79,65 | 0,82% | 191.076,00 |
20.03.2025 | 78,75 | 79,15 | 78,35 | 79,00 | 0,38% | 60.006,00 |
19.03.2025 | 78,60 | 78,90 | 78,45 | 78,70 | 0,38% | 87.122,00 |
18.03.2025 | 78,50 | 78,75 | 78,10 | 78,40 | -0,13% | 118.387,00 |
17.03.2025 | 77,50 | 78,65 | 77,35 | 78,50 | 1,29% | 83.126,00 |
14.03.2025 | 81,65 | 81,65 | 77,45 | 77,50 | -7,07% | 219.040,00 |
13.03.2025 | 83,40 | 84,15 | 82,95 | 83,40 | -0,12% | 130.159,00 |
12.03.2025 | 82,90 | 84,05 | 82,15 | 83,50 | 1,09% | 127.468,00 |
11.03.2025 | 83,30 | 86,70 | 82,25 | 82,60 | 0,92% | 266.032,00 |
10.03.2025 | 81,65 | 82,35 | 81,55 | 81,85 | -0,06% | 100.366,00 |
07.03.2025 | 80,90 | 81,90 | 80,55 | 81,90 | 1,11% | 61.058,00 |
06.03.2025 | 82,05 | 82,15 | 80,15 | 81,00 | -1,34% | 119.812,00 |
05.03.2025 | 81,70 | 82,15 | 81,35 | 82,10 | 0,06% | 110.415,00 |
04.03.2025 | 82,00 | 82,50 | 81,80 | 82,05 | 0,61% | 81.278,00 |
03.03.2025 | 81,05 | 81,70 | 80,75 | 81,55 | 1,05% | 142.464,00 |
28.02.2025 | 80,50 | 80,80 | 80,30 | 80,70 | 0,06% | 176.845,00 |
27.02.2025 | 80,70 | 81,50 | 80,65 | 80,65 | -0,74% | 85.464,00 |
26.02.2025 | 81,65 | 82,45 | 81,20 | 81,25 | -1,10% | 131.370,00 |
25.02.2025 | 82,40 | 82,85 | 82,00 | 82,15 | -0,54% | 88.044,00 |
24.02.2025 | 82,40 | 82,85 | 82,20 | 82,60 | 0,79% | 68.179,00 |
21.02.2025 | 81,85 | 82,10 | 81,55 | 81,95 | 0,31% | 56.016,00 |
20.02.2025 | 82,40 | 82,40 | 81,40 | 81,70 | -0,37% | 67.948,00 |
19.02.2025 | 81,90 | 82,15 | 81,60 | 82,00 | 0,12% | 74.303,00 |
18.02.2025 | 81,70 | 82,25 | 81,45 | 81,90 | 0,12% | 83.423,00 |
17.02.2025 | 81,60 | 81,95 | 81,45 | 81,80 | 0,00% | 103.560,00 |
14.02.2025 | 81,85 | 81,95 | 81,45 | 81,80 | 0,25% | 90.341,00 |
13.02.2025 | 82,40 | 82,40 | 81,05 | 81,60 | -0,79% | 114.538,00 |
12.02.2025 | 82,65 | 82,80 | 81,70 | 82,25 | -0,06% | 107.137,00 |
11.02.2025 | 82,25 | 82,70 | 82,00 | 82,30 | 0,30% | 82.255,00 |
10.02.2025 | 81,60 | 82,25 | 81,60 | 82,05 | 0,31% | 49.062,00 |
07.02.2025 | 81,40 | 82,20 | 81,40 | 81,80 | -0,30% | 84.631,00 |
06.02.2025 | 82,75 | 83,00 | 81,80 | 82,05 | -0,49% | 79.624,00 |
05.02.2025 | 81,80 | 82,65 | 81,60 | 82,45 | 0,67% | 76.306,00 |
04.02.2025 | 81,40 | 81,90 | 81,20 | 81,90 | 0,31% | 71.105,00 |
03.02.2025 | 80,50 | 81,80 | 80,50 | 81,65 | 0,37% | 76.315,00 |
31.01.2025 | 81,90 | 82,15 | 81,35 | 81,35 | -0,25% | 67.431,00 |
30.01.2025 | 81,50 | 81,75 | 81,10 | 81,55 | 0,12% | 78.954,00 |
29.01.2025 | 81,10 | 81,55 | 80,85 | 81,45 | 0,49% | 57.009,00 |
28.01.2025 | 80,75 | 81,85 | 80,75 | 81,05 | 0,75% | 81.145,00 |
27.01.2025 | 79,40 | 80,45 | 79,40 | 80,45 | 1,39% | 108.080,00 |
24.01.2025 | 80,00 | 80,10 | 79,35 | 79,35 | -0,38% | 78.344,00 |
23.01.2025 | 79,20 | 79,90 | 79,10 | 79,65 | 0,57% | 80.812,00 |
22.01.2025 | 79,10 | 79,40 | 78,65 | 79,20 | 0,25% | 67.475,00 |
21.01.2025 | 78,25 | 79,00 | 78,10 | 79,00 | 0,64% | 64.724,00 |
20.01.2025 | 78,35 | 78,80 | 78,10 | 78,50 | 0,06% | 65.728,00 |
17.01.2025 | 78,30 | 78,60 | 77,80 | 78,45 | 0,38% | 62.896,00 |
16.01.2025 | 77,95 | 78,20 | 77,25 | 78,15 | 0,71% | 85.948,00 |
15.01.2025 | 76,95 | 77,60 | 76,80 | 77,60 | 0,84% | 98.168,00 |
14.01.2025 | 76,45 | 77,40 | 76,45 | 76,95 | 0,79% | 113.699,00 |
13.01.2025 | 76,35 | 76,95 | 76,35 | 76,35 | -0,65% | 70.210,00 |
10.01.2025 | 77,65 | 77,65 | 76,80 | 76,85 | -1,09% | 81.977,00 |
09.01.2025 | 77,80 | 78,40 | 77,45 | 77,70 | 0,45% | 69.989,00 |
08.01.2025 | 77,20 | 77,75 | 76,75 | 77,35 | 0,26% | 106.810,00 |
07.01.2025 | 75,70 | 77,25 | 75,55 | 77,15 | 1,92% | 127.201,00 |
06.01.2025 | 75,10 | 75,70 | 74,75 | 75,70 | 0,87% | 88.506,00 |
03.01.2025 | 74,70 | 75,05 | 74,10 | 75,05 | 1,53% | 83.881,00 |
02.01.2025 | 73,91 | 74,05 | 73,60 | 73,92 | -0,58% | - |
30.12.2024 | 74,25 | 74,35 | 73,85 | 74,35 | -0,13% | 35.378,00 |
27.12.2024 | 73,85 | 74,55 | 73,40 | 74,45 | 1,22% | 41.163,00 |
23.12.2024 | 72,35 | 73,55 | 72,15 | 73,55 | 0,89% | 80.322,00 |
20.12.2024 | 72,20 | 72,90 | 72,05 | 72,90 | 0,14% | 172.955,00 |
19.12.2024 | 73,40 | 73,40 | 72,60 | 72,80 | -0,82% | 105.160,00 |
18.12.2024 | 74,10 | 74,10 | 72,85 | 73,40 | -0,61% | 115.282,00 |
17.12.2024 | 73,80 | 74,05 | 73,15 | 73,85 | -0,67% | 140.136,00 |
16.12.2024 | 75,15 | 75,20 | 74,20 | 74,35 | -0,80% | 84.044,00 |
13.12.2024 | 75,15 | 75,25 | 74,80 | 74,95 | -0,20% | 52.570,00 |
12.12.2024 | 75,25 | 75,55 | 74,85 | 75,10 | -0,27% | 63.473,00 |
11.12.2024 | 75,00 | 75,50 | 74,80 | 75,30 | 0,13% | 64.086,00 |
10.12.2024 | 75,90 | 76,10 | 74,85 | 75,20 | -0,27% | 80.024,00 |
09.12.2024 | 75,80 | 75,95 | 74,85 | 75,40 | -0,72% | 70.101,00 |
06.12.2024 | 75,75 | 76,15 | 75,40 | 75,95 | 0,26% | 65.769,00 |
05.12.2024 | 76,30 | 76,45 | 75,35 | 75,75 | -0,39% | 85.937,00 |
04.12.2024 | 76,55 | 76,65 | 75,60 | 76,05 | -0,72% | 81.990,00 |
03.12.2024 | 76,80 | 76,80 | 76,00 | 76,60 | 0,00% | 77.627,00 |
02.12.2024 | 76,25 | 76,65 | 76,20 | 76,60 | -0,07% | 61.061,00 |
29.11.2024 | 76,95 | 77,15 | 75,90 | 76,65 | -0,07% | 99.425,00 |
28.11.2024 | 77,00 | 77,30 | 76,50 | 76,70 | -0,58% | 45.980,00 |
27.11.2024 | 76,40 | 77,20 | 75,95 | 77,15 | 0,85% | 77.087,00 |
26.11.2024 | 77,00 | 77,00 | 76,45 | 76,50 | -0,46% | 58.928,00 |
25.11.2024 | 76,80 | 77,25 | 76,55 | 76,85 | -0,39% | 134.278,00 |
22.11.2024 | 75,90 | 77,15 | 75,90 | 77,15 | 1,71% | 78.774,00 |
21.11.2024 | 75,34 | 75,92 | 74,85 | 75,85 | 0,40% | - |
20.11.2024 | 76,20 | 76,45 | 75,20 | 75,55 | -0,46% | 62.209,00 |
19.11.2024 | 76,50 | 76,85 | 75,35 | 75,90 | -0,52% | 71.273,00 |
18.11.2024 | 75,15 | 76,30 | 75,10 | 76,30 | 1,73% | 109.364,00 |
15.11.2024 | 74,70 | 75,20 | 74,65 | 75,00 | -0,27% | 64.474,00 |
14.11.2024 | 74,50 | 75,45 | 74,50 | 75,20 | 0,53% | 67.289,00 |
13.11.2024 | 75,45 | 75,65 | 74,55 | 74,80 | -1,25% | 67.145,00 |
12.11.2024 | 76,45 | 76,60 | 75,75 | 75,75 | -1,17% | 62.771,00 |
11.11.2024 | 76,15 | 77,15 | 76,05 | 76,65 | 0,52% | 60.532,00 |