84,235CHF
0,76%
Echtzeit-Aktienkurs Galenica AG
Bid:
Ask:
Aktienkurse zur Galenica AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 83,98 | 84,52 | 83,15 | 84,21 | 0,73% | - |
| 24.04.2025 | 82,80 | 83,80 | 82,40 | 83,60 | 1,33% | 86.158,00 |
| 23.04.2025 | 83,15 | 83,45 | 81,90 | 82,50 | -0,78% | 104.607,00 |
| 22.04.2025 | 83,50 | 83,95 | 82,10 | 83,15 | -0,78% | 67.649,00 |
| 17.04.2025 | 82,80 | 83,85 | 82,30 | 83,80 | 0,66% | 102.868,00 |
| 16.04.2025 | 83,50 | 83,50 | 82,50 | 83,25 | 0,79% | 79.177,00 |
| 15.04.2025 | 81,20 | 82,70 | 80,95 | 82,60 | 2,04% | 128.407,00 |
| 14.04.2025 | 80,80 | 81,10 | 79,85 | 80,95 | -1,04% | 129.967,00 |
| 11.04.2025 | 80,65 | 82,30 | 80,55 | 81,80 | 1,61% | 125.132,00 |
| 10.04.2025 | 81,75 | 81,85 | 79,70 | 80,50 | 1,39% | 164.265,00 |
| 09.04.2025 | 79,80 | 80,05 | 78,75 | 79,40 | -1,06% | 157.949,00 |
| 08.04.2025 | 77,20 | 80,90 | 76,75 | 80,25 | 4,42% | 211.083,00 |
| 07.04.2025 | 78,05 | 81,60 | 76,85 | 76,85 | -6,39% | 336.740,00 |
| 04.04.2025 | 81,15 | 83,35 | 81,15 | 82,10 | 1,11% | 342.136,00 |
| 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 |