86,482CHF
-0,19%
Echtzeit-Aktienkurs Galenica AG
Bid:
Ask:
Aktienkurse zur Galenica AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 86,82 | 87,03 | 86,11 | 86,28 | -0,43% | - |
| 06.11.2025 | 87,45 | 87,45 | 85,95 | 86,65 | -0,74% | 71.375,00 |
| 05.11.2025 | 87,50 | 87,90 | 87,05 | 87,30 | -0,23% | 86.060,00 |
| 04.11.2025 | 86,70 | 87,65 | 86,20 | 87,50 | 0,81% | 91.315,00 |
| 03.11.2025 | 86,80 | 87,05 | 86,15 | 86,80 | 0,23% | 70.991,00 |
| 31.10.2025 | 86,00 | 87,30 | 85,85 | 86,60 | 1,11% | 68.048,00 |
| 30.10.2025 | 84,25 | 85,90 | 84,00 | 85,65 | 1,42% | 95.878,00 |
| 29.10.2025 | 86,00 | 86,40 | 83,95 | 84,45 | -2,31% | 118.659,00 |
| 28.10.2025 | 90,70 | 91,00 | 86,45 | 86,45 | -4,63% | 135.023,00 |
| 27.10.2025 | 88,95 | 90,95 | 88,80 | 90,65 | -0,66% | 109.815,00 |
| 24.10.2025 | 91,75 | 91,80 | 90,75 | 91,25 | -0,71% | 102.220,00 |
| 23.10.2025 | 90,20 | 92,25 | 90,20 | 91,90 | 2,34% | 139.982,00 |
| 22.10.2025 | 89,85 | 90,15 | 89,20 | 89,80 | 0,45% | 87.620,00 |
| 21.10.2025 | 89,05 | 89,40 | 88,55 | 89,40 | 0,68% | 54.401,00 |
| 20.10.2025 | 88,00 | 88,80 | 87,45 | 88,80 | 0,79% | 80.321,00 |
| 17.10.2025 | 89,50 | 89,80 | 86,90 | 88,10 | -1,62% | 74.672,00 |
| 16.10.2025 | 88,70 | 89,70 | 88,30 | 89,55 | 0,84% | 89.141,00 |
| 15.10.2025 | 88,85 | 89,45 | 87,80 | 88,80 | -0,28% | 85.512,00 |
| 14.10.2025 | 88,95 | 89,55 | 88,85 | 89,05 | 0,28% | 79.213,00 |
| 13.10.2025 | 88,55 | 89,05 | 88,35 | 88,80 | 0,23% | 34.290,00 |
| 10.10.2025 | 88,85 | 89,35 | 88,20 | 88,60 | -0,39% | 95.415,00 |
| 09.10.2025 | 88,00 | 88,95 | 87,50 | 88,95 | 1,08% | 89.247,00 |
| 08.10.2025 | 87,55 | 88,00 | 86,55 | 88,00 | 0,69% | 42.245,00 |
| 07.10.2025 | 87,40 | 87,85 | 87,15 | 87,40 | -0,17% | 50.919,00 |
| 06.10.2025 | 86,35 | 87,55 | 86,20 | 87,55 | 1,63% | 67.708,00 |
| 03.10.2025 | 85,60 | 86,65 | 85,45 | 86,15 | 0,76% | 57.101,00 |
| 02.10.2025 | 86,00 | 86,00 | 85,20 | 85,50 | -0,23% | 65.005,00 |
| 01.10.2025 | 87,00 | 87,00 | 85,45 | 85,70 | -0,92% | 87.624,00 |
| 30.09.2025 | 85,75 | 86,50 | 85,65 | 86,50 | 1,05% | 70.387,00 |
| 29.09.2025 | 84,95 | 85,75 | 84,85 | 85,60 | 0,88% | 44.135,00 |
| 26.09.2025 | 84,45 | 85,25 | 84,35 | 84,85 | 0,35% | 53.413,00 |
| 25.09.2025 | 84,35 | 85,25 | 83,90 | 84,55 | 0,00% | 51.802,00 |
| 24.09.2025 | 84,75 | 85,35 | 84,55 | 84,55 | -0,12% | 74.976,00 |
| 23.09.2025 | 85,20 | 85,40 | 84,65 | 84,65 | -0,41% | 87.172,00 |
| 22.09.2025 | 85,00 | 85,85 | 84,40 | 85,00 | 0,47% | 69.973,00 |
| 19.09.2025 | 84,35 | 85,00 | 83,40 | 84,60 | -0,18% | 680.549,00 |
| 18.09.2025 | 85,55 | 85,55 | 84,20 | 84,75 | -1,11% | 83.344,00 |
| 17.09.2025 | 85,60 | 86,30 | 85,50 | 85,70 | -0,12% | 69.848,00 |
| 16.09.2025 | 86,85 | 87,00 | 84,80 | 85,80 | -1,38% | 103.829,00 |
| 15.09.2025 | 87,15 | 88,15 | 87,00 | 87,00 | -0,68% | 61.722,00 |
| 12.09.2025 | 87,00 | 88,10 | 87,00 | 87,60 | 0,86% | 70.641,00 |
| 11.09.2025 | 85,85 | 86,95 | 85,80 | 86,85 | 1,34% | 45.015,00 |
| 10.09.2025 | 87,55 | 87,95 | 85,70 | 85,70 | -1,89% | 106.215,00 |
| 09.09.2025 | 87,65 | 87,90 | 86,85 | 87,35 | -0,57% | 91.940,00 |
| 08.09.2025 | 88,00 | 88,25 | 87,55 | 87,85 | -0,23% | 57.169,00 |
| 05.09.2025 | 88,60 | 88,65 | 87,55 | 88,05 | -0,34% | 57.455,00 |
| 04.09.2025 | 87,40 | 88,65 | 87,40 | 88,35 | 1,44% | 61.482,00 |
| 03.09.2025 | 86,00 | 87,10 | 85,85 | 87,10 | 1,69% | 88.391,00 |
| 02.09.2025 | 85,70 | 86,00 | 85,40 | 85,65 | -0,41% | 58.838,00 |
| 01.09.2025 | 85,35 | 86,20 | 85,35 | 86,00 | 0,35% | 44.804,00 |
| 29.08.2025 | 85,90 | 86,40 | 85,55 | 85,70 | 0,06% | 61.239,00 |
| 28.08.2025 | 85,00 | 85,80 | 85,00 | 85,65 | 0,82% | 74.878,00 |
| 27.08.2025 | 84,45 | 85,15 | 84,10 | 84,95 | 0,41% | 59.309,00 |
| 26.08.2025 | 84,65 | 85,10 | 84,25 | 84,60 | 0,12% | 74.895,00 |
| 25.08.2025 | 85,10 | 85,10 | 83,90 | 84,50 | -0,76% | 59.046,00 |
| 22.08.2025 | 85,25 | 85,85 | 85,00 | 85,15 | -0,64% | 45.705,00 |
| 21.08.2025 | 85,00 | 85,70 | 84,75 | 85,70 | 0,65% | 65.868,00 |
| 20.08.2025 | 84,35 | 85,40 | 84,05 | 85,15 | 1,13% | 77.011,00 |
| 19.08.2025 | 84,00 | 84,35 | 83,60 | 84,20 | 0,36% | 49.778,00 |
| 18.08.2025 | 84,05 | 84,50 | 83,65 | 83,90 | 0,36% | 49.245,00 |
| 15.08.2025 | 86,35 | 86,45 | 83,60 | 83,60 | -3,18% | 67.480,00 |
| 14.08.2025 | 86,35 | 86,80 | 85,90 | 86,35 | 0,41% | 85.149,00 |
| 13.08.2025 | 85,75 | 86,10 | 85,35 | 86,00 | 0,64% | 52.900,00 |
| 12.08.2025 | 86,05 | 86,05 | 85,25 | 85,45 | -0,23% | 53.021,00 |
| 11.08.2025 | 84,60 | 86,20 | 84,60 | 85,65 | 1,54% | 50.907,00 |
| 08.08.2025 | 85,20 | 85,20 | 83,65 | 84,35 | -1,40% | 79.770,00 |
| 07.08.2025 | 89,95 | 89,95 | 84,25 | 85,55 | -0,29% | 118.024,00 |
| 06.08.2025 | 86,20 | 86,40 | 85,45 | 85,80 | -0,64% | 69.041,00 |
| 05.08.2025 | 87,10 | 87,25 | 86,35 | 86,35 | -0,92% | 69.186,00 |
| 04.08.2025 | 85,70 | 87,15 | 85,40 | 87,15 | 0,87% | 89.859,00 |
| 31.07.2025 | 87,45 | 87,55 | 86,30 | 86,40 | -0,80% | 84.382,00 |
| 30.07.2025 | 87,95 | 87,95 | 86,85 | 87,10 | -0,97% | 44.068,00 |
| 29.07.2025 | 86,50 | 87,95 | 86,50 | 87,95 | 1,09% | 45.057,00 |
| 28.07.2025 | 87,90 | 88,25 | 86,80 | 87,00 | -0,80% | 57.017,00 |
| 25.07.2025 | 88,25 | 88,30 | 87,25 | 87,70 | -0,85% | 93.049,00 |
| 24.07.2025 | 88,50 | 88,90 | 88,00 | 88,45 | 0,57% | 41.124,00 |
| 23.07.2025 | 89,15 | 89,25 | 87,60 | 87,95 | -1,07% | 51.360,00 |
| 22.07.2025 | 88,80 | 89,15 | 88,40 | 88,90 | -0,11% | 57.200,00 |
| 21.07.2025 | 89,15 | 90,15 | 88,70 | 89,00 | -0,56% | 58.053,00 |
| 18.07.2025 | 89,20 | 89,60 | 88,80 | 89,50 | 0,22% | 74.171,00 |
| 17.07.2025 | 88,25 | 89,85 | 88,25 | 89,30 | 1,19% | 88.779,00 |
| 16.07.2025 | 88,35 | 88,80 | 88,00 | 88,25 | 0,06% | 61.399,00 |
| 15.07.2025 | 88,25 | 88,90 | 88,00 | 88,20 | -0,84% | 75.242,00 |
| 14.07.2025 | 87,95 | 89,05 | 87,55 | 88,95 | 1,48% | 68.380,00 |
| 11.07.2025 | 88,35 | 88,35 | 87,25 | 87,65 | -0,68% | 103.949,00 |
| 10.07.2025 | 88,75 | 88,95 | 87,85 | 88,25 | -0,28% | 79.754,00 |
| 09.07.2025 | 87,75 | 88,90 | 87,50 | 88,50 | 0,97% | 77.113,00 |
| 08.07.2025 | 89,10 | 89,10 | 87,65 | 87,65 | -1,41% | 65.862,00 |
| 07.07.2025 | 88,80 | 89,25 | 88,35 | 88,90 | 0,17% | 55.842,00 |
| 04.07.2025 | 88,65 | 88,95 | 88,00 | 88,75 | 0,51% | 69.132,00 |
| 03.07.2025 | 87,80 | 88,85 | 87,80 | 88,30 | 0,57% | 65.679,00 |
| 02.07.2025 | 87,80 | 88,00 | 86,85 | 87,80 | 0,00% | 82.122,00 |
| 01.07.2025 | 87,25 | 88,10 | 87,00 | 87,80 | 1,09% | 73.678,00 |
| 30.06.2025 | 86,30 | 87,05 | 86,30 | 86,85 | 0,64% | 94.615,00 |
| 27.06.2025 | 86,55 | 86,95 | 86,25 | 86,30 | -0,40% | 35.289,00 |
| 26.06.2025 | 86,10 | 86,75 | 86,10 | 86,65 | 0,58% | 68.691,00 |
| 25.06.2025 | 86,35 | 86,90 | 85,90 | 86,15 | -0,17% | 58.101,00 |
| 24.06.2025 | 86,55 | 87,25 | 86,25 | 86,30 | -0,52% | 88.133,00 |
| 23.06.2025 | 85,30 | 86,80 | 85,25 | 86,75 | 0,81% | 76.446,00 |
| 20.06.2025 | 86,15 | 87,10 | 85,90 | 86,05 | -0,12% | 139.280,00 |