87,599CHF
0,86%
Echtzeit-Aktienkurs Galenica AG
Bid:
Ask:
Aktienkurse zur Galenica AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 86,81 | 87,59 | 86,81 | 87,59 | 0,85% | - |
| 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 |
| 19.06.2025 | 85,80 | 86,65 | 85,55 | 86,15 | 0,29% | 59.122,00 |
| 18.06.2025 | 85,95 | 86,55 | 85,70 | 85,90 | 0,12% | 58.845,00 |
| 17.06.2025 | 85,85 | 86,05 | 85,25 | 85,80 | -0,58% | 74.406,00 |
| 16.06.2025 | 85,40 | 86,55 | 84,95 | 86,30 | 0,64% | 127.672,00 |
| 13.06.2025 | 85,50 | 86,20 | 85,30 | 85,75 | -0,41% | 114.213,00 |
| 12.06.2025 | 86,05 | 86,25 | 85,70 | 86,10 | 0,53% | 101.759,00 |
| 11.06.2025 | 85,80 | 86,05 | 85,20 | 85,65 | 0,00% | 61.618,00 |
| 10.06.2025 | 86,05 | 86,55 | 85,60 | 85,65 | -0,33% | 60.079,00 |
| 09.06.2025 | 86,08 | 86,11 | 85,71 | 85,93 | -0,08% | - |
| 06.06.2025 | 86,70 | 86,95 | 86,00 | 86,00 | -0,69% | 75.330,00 |
| 05.06.2025 | 86,10 | 86,60 | 85,70 | 86,60 | 0,70% | 63.972,00 |
| 04.06.2025 | 86,15 | 86,30 | 85,30 | 86,00 | 0,47% | 74.467,00 |
| 03.06.2025 | 86,95 | 86,95 | 85,60 | 85,60 | -1,21% | 74.739,00 |
| 02.06.2025 | 85,90 | 86,80 | 85,55 | 86,65 | 1,70% | 81.836,00 |
| 30.05.2025 | 87,25 | 87,45 | 84,00 | 85,20 | -1,83% | 320.651,00 |
| 29.05.2025 | 87,84 | 87,84 | 86,79 | 86,79 | -0,53% | - |
| 28.05.2025 | 87,65 | 87,85 | 87,00 | 87,25 | -0,63% | 74.912,00 |
| 27.05.2025 | 89,25 | 89,35 | 87,80 | 87,80 | -1,40% | 129.312,00 |
| 26.05.2025 | 88,75 | 89,30 | 88,70 | 89,05 | 0,39% | 46.440,00 |
| 23.05.2025 | 88,05 | 88,70 | 87,85 | 88,70 | 0,51% | 91.701,00 |
| 22.05.2025 | 89,00 | 89,00 | 87,65 | 88,25 | -0,28% | 72.480,00 |
| 21.05.2025 | 88,00 | 88,50 | 87,80 | 88,50 | 0,51% | 57.877,00 |
| 20.05.2025 | 87,60 | 88,10 | 87,25 | 88,05 | 0,86% | 106.553,00 |
| 19.05.2025 | 86,55 | 87,30 | 86,40 | 87,30 | 1,16% | 81.403,00 |
| 16.05.2025 | 85,55 | 86,40 | 85,55 | 86,30 | 0,88% | 99.404,00 |
| 15.05.2025 | 84,00 | 85,65 | 83,85 | 85,55 | 2,09% | 104.910,00 |
| 14.05.2025 | 83,75 | 84,60 | 83,35 | 83,80 | -0,24% | 128.360,00 |
| 13.05.2025 | 85,25 | 85,25 | 83,90 | 84,00 | -1,18% | 144.264,00 |
| 12.05.2025 | 86,85 | 86,85 | 83,35 | 85,00 | -2,35% | 234.167,00 |
| 09.05.2025 | 86,95 | 87,20 | 86,55 | 87,05 | 0,12% | 82.805,00 |
| 08.05.2025 | 87,95 | 88,05 | 86,75 | 86,95 | -0,86% | 89.992,00 |
| 07.05.2025 | 87,95 | 88,00 | 87,20 | 87,70 | -0,57% | 142.740,00 |
| 06.05.2025 | 88,15 | 88,55 | 87,55 | 88,20 | 0,80% | 77.902,00 |
| 05.05.2025 | 87,10 | 88,00 | 86,95 | 87,50 | 0,86% | 73.208,00 |
| 02.05.2025 | 86,40 | 86,95 | 85,95 | 86,75 | 0,41% | 82.964,00 |
| 30.04.2025 | 85,55 | 86,55 | 85,50 | 86,40 | 1,47% | 107.709,00 |
| 29.04.2025 | 84,40 | 85,40 | 84,40 | 85,15 | 0,47% | 74.221,00 |
| 28.04.2025 | 84,45 | 84,75 | 83,85 | 84,75 | 0,83% | 88.501,00 |
| 25.04.2025 | 83,50 | 84,55 | 83,05 | 84,05 | 0,54% | 87.613,00 |
| 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% | 158.135,00 |
| 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% | 336.870,00 |
| 04.04.2025 | 81,15 | 83,35 | 81,15 | 82,10 | 1,11% | 342.146,00 |
| 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% | 266.053,00 |
| 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% | 115.295,00 |
| 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 |