81,587CHF
0,66%
Echtzeit-Aktienkurs Galenica AG
Bid:
Ask:
Aktienkurse zur Galenica AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 81,29 | 81,50 | 80,87 | 81,46 | 0,51% | - |
| 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 |
| 08.11.2024 | 75,45 | 76,70 | 75,30 | 76,25 | 1,33% | 62.974,00 |
| 07.11.2024 | 75,30 | 75,95 | 75,25 | 75,25 | 0,13% | 43.511,00 |
| 06.11.2024 | 76,05 | 76,50 | 75,10 | 75,15 | -0,13% | 56.456,00 |
| 05.11.2024 | 75,65 | 76,10 | 75,20 | 75,25 | -0,20% | 39.961,00 |
| 04.11.2024 | 75,90 | 76,30 | 75,40 | 75,40 | -0,59% | 39.442,00 |
| 01.11.2024 | 75,35 | 76,10 | 75,15 | 75,85 | 0,86% | 34.872,00 |
| 31.10.2024 | 75,80 | 75,80 | 74,85 | 75,20 | -0,86% | 59.010,00 |
| 30.10.2024 | 76,50 | 76,55 | 75,65 | 75,85 | -0,65% | 54.839,00 |
| 29.10.2024 | 77,75 | 77,80 | 76,35 | 76,35 | -1,36% | 57.778,00 |
| 28.10.2024 | 77,40 | 77,85 | 76,75 | 77,40 | 0,65% | 73.830,00 |
| 25.10.2024 | 76,15 | 76,90 | 76,05 | 76,90 | 0,33% | 39.824,00 |
| 24.10.2024 | 75,35 | 77,55 | 75,10 | 76,65 | 2,68% | 103.311,00 |
| 23.10.2024 | 75,20 | 75,25 | 74,55 | 74,65 | -0,47% | 41.702,00 |
| 22.10.2024 | 75,50 | 75,65 | 74,90 | 75,00 | -0,99% | 32.815,00 |
| 21.10.2024 | 76,15 | 76,45 | 75,65 | 75,75 | -0,59% | 22.254,00 |
| 18.10.2024 | 75,90 | 76,60 | 75,80 | 76,20 | 0,40% | 68.257,00 |
| 17.10.2024 | 75,35 | 75,90 | 75,10 | 75,90 | 0,86% | 63.338,00 |
| 16.10.2024 | 75,75 | 75,95 | 74,90 | 75,25 | -0,76% | 53.161,00 |
| 15.10.2024 | 75,23 | 75,88 | 75,09 | 75,83 | 0,50% | - |
| 14.10.2024 | 74,60 | 75,45 | 74,60 | 75,45 | 1,28% | 39.241,00 |
| 11.10.2024 | 73,75 | 74,80 | 73,75 | 74,50 | 1,15% | 51.796,00 |
| 10.10.2024 | 73,65 | 73,75 | 73,30 | 73,65 | 0,34% | 41.037,00 |
| 09.10.2024 | 73,40 | 73,80 | 73,25 | 73,40 | -0,07% | 63.977,00 |
| 08.10.2024 | 73,10 | 73,60 | 72,85 | 73,45 | -0,14% | 48.679,00 |
| 07.10.2024 | 73,95 | 74,10 | 73,55 | 73,55 | -0,54% | 45.215,00 |
| 04.10.2024 | 73,90 | 74,40 | 73,70 | 73,95 | -0,20% | 38.661,00 |
| 03.10.2024 | 74,20 | 74,60 | 73,95 | 74,10 | 0,00% | 45.058,00 |
| 02.10.2024 | 74,00 | 74,40 | 73,85 | 74,10 | -0,27% | 37.323,00 |
| 01.10.2024 | 74,60 | 74,70 | 74,20 | 74,30 | -0,20% | 46.592,00 |
| 30.09.2024 | 75,30 | 75,55 | 74,45 | 74,45 | -1,00% | 99.754,00 |
| 27.09.2024 | 74,65 | 75,45 | 74,45 | 75,20 | 1,08% | 64.091,00 |
| 26.09.2024 | 74,00 | 74,60 | 73,90 | 74,40 | 0,47% | 64.142,00 |
| 25.09.2024 | 72,45 | 74,05 | 72,35 | 74,05 | 2,49% | 78.508,00 |
| 24.09.2024 | 72,40 | 72,40 | 71,80 | 72,25 | -0,07% | 75.889,00 |
| 23.09.2024 | 72,40 | 72,80 | 72,10 | 72,30 | -0,28% | 67.027,00 |
| 20.09.2024 | 72,75 | 73,30 | 72,50 | 72,50 | -0,75% | 121.103,00 |
| 19.09.2024 | 73,20 | 73,25 | 72,75 | 73,05 | 0,21% | 68.879,00 |
| 18.09.2024 | 73,65 | 73,75 | 72,80 | 72,90 | -0,88% | 57.690,00 |
| 17.09.2024 | 74,45 | 74,55 | 73,50 | 73,55 | -0,94% | 52.701,00 |
| 16.09.2024 | 74,20 | 74,55 | 73,90 | 74,25 | -0,13% | 53.974,00 |
| 13.09.2024 | 74,65 | 75,15 | 74,10 | 74,35 | -0,27% | 54.704,00 |
| 12.09.2024 | 74,60 | 74,65 | 74,00 | 74,55 | 0,07% | 53.092,00 |
| 11.09.2024 | 74,30 | 74,90 | 74,30 | 74,50 | -0,13% | 89.589,00 |
| 10.09.2024 | 75,25 | 75,35 | 74,35 | 74,60 | -0,73% | 49.727,00 |
| 09.09.2024 | 74,90 | 75,25 | 74,70 | 75,15 | 0,67% | 51.452,00 |
| 06.09.2024 | 74,55 | 75,20 | 74,55 | 74,65 | 0,13% | 54.676,00 |
| 05.09.2024 | 74,60 | 75,15 | 74,25 | 74,55 | 0,07% | 64.029,00 |