85,343CHF
1,12%
Echtzeit-Aktienkurs GALENICA AG SF -,10
Bid:
Ask:
Aktienkurse zur GALENICA AG SF -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 84,65 | 85,55 | 84,50 | 85,20 | 0,95% | 84.777,00 |
| 08.10.2026 | 83,75 | 84,75 | 83,45 | 84,40 | 1,14% | 117.117,00 |
| 07.10.2026 | 83,10 | 83,55 | 82,65 | 83,45 | 0,54% | 82.783,00 |
| 06.10.2026 | 83,00 | 83,80 | 82,90 | 83,00 | 0,85% | 91.686,00 |
| 05.10.2026 | 81,65 | 82,75 | 81,50 | 82,30 | 0,98% | 69.523,00 |
| 02.10.2026 | 81,35 | 81,80 | 81,00 | 81,50 | -0,12% | 72.229,00 |
| 01.10.2026 | 81,80 | 82,10 | 81,20 | 81,60 | -0,79% | 67.550,00 |
| 30.09.2026 | 82,00 | 83,05 | 82,00 | 82,25 | 0,61% | 75.405,00 |
| 29.09.2026 | 82,80 | 82,80 | 81,75 | 81,75 | -1,03% | 81.928,00 |
| 28.09.2026 | 83,00 | 83,65 | 82,60 | 82,60 | 0,06% | 85.199,00 |
| 25.09.2026 | 82,00 | 83,15 | 82,00 | 82,55 | 0,30% | 71.906,00 |
| 24.09.2026 | 81,95 | 82,60 | 81,95 | 82,30 | 0,12% | 80.516,00 |
| 23.09.2026 | 83,15 | 83,35 | 81,40 | 82,20 | -1,50% | 113.373,00 |
| 22.09.2026 | 82,25 | 83,50 | 82,00 | 83,45 | 1,15% | 45.258,00 |
| 21.09.2026 | 82,05 | 82,85 | 81,80 | 82,50 | 1,10% | 69.361,00 |
| 18.09.2026 | 82,60 | 83,15 | 81,60 | 81,60 | -1,57% | 252.417,00 |
| 17.09.2026 | 82,50 | 83,20 | 82,45 | 82,90 | 0,73% | 94.712,00 |
| 16.09.2026 | 82,10 | 82,90 | 82,10 | 82,30 | -0,24% | 51.653,00 |
| 15.09.2026 | 83,20 | 83,45 | 82,40 | 82,50 | -1,08% | 80.506,00 |
| 14.09.2026 | 83,60 | 83,95 | 83,00 | 83,40 | 0,54% | 85.229,00 |
| 11.09.2026 | 83,45 | 84,05 | 82,95 | 82,95 | 0,30% | 91.916,00 |
| 10.09.2026 | 83,65 | 83,75 | 82,70 | 82,70 | -0,66% | 46.097,00 |
| 09.09.2026 | 82,80 | 84,05 | 82,80 | 83,25 | 0,00% | 84.934,00 |
| 08.09.2026 | 82,50 | 83,40 | 82,50 | 83,25 | 0,73% | 62.952,00 |
| 07.09.2026 | 82,80 | 83,45 | 82,55 | 82,65 | -0,30% | 44.504,00 |
| 04.09.2026 | 83,20 | 83,60 | 82,85 | 82,90 | -0,24% | 86.740,00 |
| 03.09.2026 | 83,45 | 83,85 | 82,95 | 83,10 | -0,42% | 55.283,00 |
| 02.09.2026 | 83,15 | 83,65 | 82,75 | 83,45 | 0,42% | 93.757,00 |
| 01.09.2026 | 83,30 | 83,80 | 82,80 | 83,10 | 0,00% | 99.712,00 |
| 31.08.2026 | 84,35 | 84,35 | 83,10 | 83,10 | -1,48% | 113.739,00 |
| 28.08.2026 | 84,15 | 85,00 | 83,60 | 84,35 | 0,54% | 89.879,00 |
| 27.08.2026 | 82,40 | 84,30 | 82,20 | 83,90 | 1,94% | 233.481,00 |
| 26.08.2026 | 83,05 | 83,75 | 82,30 | 82,30 | -1,26% | 75.132,00 |
| 25.08.2026 | 82,05 | 83,80 | 82,00 | 83,35 | 1,65% | 107.203,00 |
| 24.08.2026 | 82,05 | 82,30 | 81,55 | 82,00 | 0,06% | 60.532,00 |
| 21.08.2026 | 82,40 | 82,80 | 81,85 | 81,95 | -0,91% | 63.358,00 |
| 20.08.2026 | 80,95 | 82,70 | 80,60 | 82,70 | 2,35% | 151.569,00 |
| 19.08.2026 | 80,60 | 81,45 | 80,60 | 80,80 | -0,19% | 87.267,00 |
| 18.08.2026 | 81,00 | 81,50 | 80,75 | 80,95 | 0,00% | 58.737,00 |
| 17.08.2026 | 80,35 | 81,15 | 80,30 | 80,95 | -0,18% | 77.815,00 |
| 14.08.2026 | 81,05 | 81,40 | 80,80 | 81,10 | 0,31% | 127.235,00 |
| 13.08.2026 | 80,65 | 81,15 | 80,50 | 80,85 | 0,50% | 69.115,00 |
| 12.08.2026 | 81,35 | 81,90 | 80,40 | 80,45 | -1,41% | 75.588,00 |
| 11.08.2026 | 82,50 | 83,20 | 81,60 | 81,60 | -0,73% | 105.236,00 |
| 10.08.2026 | 82,00 | 82,85 | 81,20 | 82,20 | 0,00% | 127.262,00 |
| 07.08.2026 | 84,00 | 84,00 | 82,20 | 82,20 | -1,85% | 130.757,00 |
| 06.08.2026 | 85,50 | 86,05 | 83,75 | 83,75 | -1,06% | 109.691,00 |
| 05.08.2026 | 85,00 | 85,50 | 84,40 | 84,65 | 0,06% | 62.286,00 |
| 04.08.2026 | 84,15 | 84,65 | 83,15 | 84,60 | 0,06% | 112.955,00 |
| 03.08.2026 | 85,55 | 86,40 | 84,55 | 84,55 | -1,63% | 98.861,00 |
| 31.07.2026 | 87,45 | 87,80 | 85,95 | 85,95 | -1,83% | 91.208,00 |
| 30.07.2026 | 88,15 | 89,00 | 87,55 | 87,55 | -0,79% | 63.447,00 |
| 29.07.2026 | 88,25 | 88,90 | 87,65 | 88,25 | 0,34% | 92.174,00 |
| 28.07.2026 | 87,65 | 88,40 | 87,10 | 87,95 | 0,92% | 69.760,00 |
| 27.07.2026 | 87,70 | 87,75 | 86,55 | 87,15 | 0,52% | 36.674,00 |
| 24.07.2026 | 87,20 | 88,00 | 86,05 | 86,70 | -0,52% | 75.581,00 |
| 23.07.2026 | 88,95 | 89,15 | 87,15 | 87,15 | -2,63% | 89.985,00 |
| 22.07.2026 | 89,90 | 90,30 | 89,50 | 89,50 | -0,17% | 59.769,00 |
| 21.07.2026 | 88,55 | 89,70 | 88,55 | 89,65 | 0,28% | 61.983,00 |
| 20.07.2026 | 88,95 | 89,40 | 88,60 | 89,40 | 0,28% | 52.884,00 |
| 17.07.2026 | 88,90 | 89,85 | 88,60 | 89,15 | 0,79% | 91.591,00 |
| 16.07.2026 | 87,15 | 88,45 | 87,05 | 88,45 | 1,38% | 72.523,00 |
| 15.07.2026 | 85,95 | 87,25 | 85,35 | 87,25 | 0,23% | 42.589,00 |
| 14.07.2026 | 87,85 | 87,85 | 86,65 | 87,05 | -0,46% | 40.607,00 |
| 13.07.2026 | 86,90 | 87,85 | 86,40 | 87,45 | 0,81% | 96.539,00 |
| 10.07.2026 | 86,70 | 86,95 | 85,50 | 86,75 | -0,23% | 46.893,00 |
| 09.07.2026 | 86,40 | 87,50 | 86,05 | 86,95 | 0,81% | 87.834,00 |
| 08.07.2026 | 86,35 | 86,60 | 86,00 | 86,25 | -0,46% | 59.289,00 |
| 07.07.2026 | 86,85 | 87,30 | 86,35 | 86,65 | 0,76% | 57.621,00 |
| 06.07.2026 | 86,50 | 87,00 | 85,55 | 86,00 | -0,46% | 57.272,00 |
| 03.07.2026 | 85,90 | 86,45 | 85,20 | 86,40 | 0,17% | 39.471,00 |
| 02.07.2026 | 84,95 | 86,70 | 84,95 | 86,25 | 1,83% | 65.878,00 |
| 01.07.2026 | 84,60 | 84,70 | 83,25 | 84,70 | 0,47% | 67.868,00 |
| 30.06.2026 | 85,50 | 85,55 | 84,30 | 84,30 | -1,63% | 74.219,00 |
| 29.06.2026 | 85,70 | 86,00 | 85,40 | 85,70 | 0,06% | 53.643,00 |
| 26.06.2026 | 85,95 | 85,95 | 85,10 | 85,65 | -0,23% | 50.395,00 |
| 25.06.2026 | 85,75 | 86,30 | 85,30 | 85,85 | 0,41% | 76.649,00 |
| 24.06.2026 | 84,10 | 85,80 | 84,10 | 85,50 | 1,06% | 87.707,00 |
| 23.06.2026 | 84,10 | 84,60 | 83,25 | 84,60 | 0,42% | 84.758,00 |
| 22.06.2026 | 83,80 | 84,25 | 83,40 | 84,25 | 0,06% | 59.925,00 |
| 19.06.2026 | 83,25 | 84,20 | 83,15 | 84,20 | 1,32% | 167.614,00 |
| 18.06.2026 | 84,50 | 84,50 | 83,10 | 83,10 | -1,54% | 70.163,00 |
| 17.06.2026 | 84,30 | 84,50 | 83,65 | 84,40 | -0,18% | 48.506,00 |
| 16.06.2026 | 84,00 | 84,60 | 83,85 | 84,55 | 0,54% | 58.676,00 |
| 15.06.2026 | 85,00 | 85,30 | 83,70 | 84,10 | -1,00% | 57.908,00 |
| 12.06.2026 | 84,55 | 85,70 | 84,20 | 84,95 | 0,30% | 89.778,00 |
| 11.06.2026 | 84,40 | 85,30 | 84,15 | 84,70 | -0,24% | 72.532,00 |
| 10.06.2026 | 84,10 | 84,90 | 83,70 | 84,90 | 1,31% | 47.364,00 |
| 09.06.2026 | 83,75 | 84,40 | 83,40 | 83,80 | -0,30% | 74.469,00 |
| 08.06.2026 | 84,15 | 84,30 | 83,55 | 84,05 | -0,06% | 58.280,00 |
| 05.06.2026 | 83,60 | 84,50 | 83,40 | 84,10 | 0,96% | 48.008,00 |
| 04.06.2026 | 82,80 | 83,60 | 82,15 | 83,30 | 1,09% | 65.806,00 |
| 03.06.2026 | 82,65 | 82,75 | 82,00 | 82,40 | -0,18% | 164.054,00 |
| 02.06.2026 | 83,25 | 83,25 | 81,90 | 82,55 | -0,90% | 92.570,00 |
| 01.06.2026 | 83,50 | 84,10 | 82,70 | 83,30 | -0,06% | 89.654,00 |
| 29.05.2026 | 83,00 | 83,35 | 82,65 | 83,35 | 0,91% | 262.645,00 |
| 28.05.2026 | 83,50 | 83,60 | 82,50 | 82,60 | -0,66% | 87.480,00 |
| 27.05.2026 | 83,60 | 83,60 | 82,70 | 83,15 | -0,12% | 102.319,00 |
| 26.05.2026 | 83,40 | 84,40 | 83,25 | 83,25 | -0,18% | 112.820,00 |
| 22.05.2026 | 83,60 | 83,70 | 82,60 | 83,40 | 0,60% | 112.162,00 |