86,724CHF
-0,94%
Echtzeit-Aktienkurs Galenica AG
Bid:
Ask:
Aktienkurse zur Galenica AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 87,97 | 87,97 | 86,65 | 86,65 | -1,02% | - |
| 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 |
| 21.05.2026 | 83,75 | 84,15 | 82,90 | 82,90 | -1,19% | 144.253,00 |
| 20.05.2026 | 83,50 | 84,40 | 83,10 | 83,90 | 0,00% | 92.821,00 |
| 19.05.2026 | 82,95 | 84,00 | 82,95 | 83,90 | 1,33% | 78.363,00 |
| 18.05.2026 | 82,20 | 83,25 | 81,85 | 82,80 | 0,49% | 87.538,00 |
| 15.05.2026 | 82,80 | 82,80 | 82,15 | 82,40 | 0,55% | 96.152,00 |
| 13.05.2026 | 82,90 | 83,10 | 81,20 | 81,95 | -1,27% | 145.051,00 |
| 12.05.2026 | 81,50 | 83,00 | 81,10 | 83,00 | 1,59% | 93.162,00 |
| 11.05.2026 | 82,65 | 82,90 | 81,70 | 81,70 | -1,15% | 64.715,00 |
| 08.05.2026 | 82,55 | 82,80 | 82,00 | 82,65 | -0,42% | 95.884,00 |
| 07.05.2026 | 82,25 | 83,25 | 82,20 | 83,00 | 0,97% | 108.325,00 |
| 06.05.2026 | 83,45 | 84,10 | 82,20 | 82,20 | 0,18% | 112.596,00 |
| 05.05.2026 | 82,35 | 82,85 | 81,70 | 82,05 | -0,55% | 83.461,00 |
| 04.05.2026 | 83,25 | 83,55 | 81,90 | 82,50 | -0,90% | 94.225,00 |
| 30.04.2026 | 82,80 | 84,00 | 82,55 | 83,25 | 0,60% | 68.314,00 |
| 29.04.2026 | 84,30 | 84,35 | 82,75 | 82,75 | -1,90% | 95.814,00 |
| 28.04.2026 | 84,55 | 84,90 | 83,90 | 84,35 | -0,65% | 81.993,00 |
| 27.04.2026 | 85,50 | 85,75 | 84,90 | 84,90 | -0,70% | 123.576,00 |
| 24.04.2026 | 86,70 | 87,00 | 85,50 | 85,50 | -1,61% | 74.793,00 |
| 23.04.2026 | 86,10 | 86,90 | 85,10 | 86,90 | -1,59% | 105.923,00 |
| 22.04.2026 | 88,75 | 89,05 | 87,95 | 88,30 | -0,51% | 135.506,00 |
| 21.04.2026 | 89,80 | 90,25 | 88,75 | 88,75 | -1,66% | 89.112,00 |
| 20.04.2026 | 89,85 | 90,25 | 89,05 | 90,25 | 0,33% | 107.473,00 |
| 17.04.2026 | 89,85 | 90,15 | 88,90 | 89,95 | -0,06% | 103.178,00 |
| 16.04.2026 | 89,50 | 90,30 | 88,75 | 90,00 | 0,73% | 54.101,00 |
| 15.04.2026 | 89,65 | 90,80 | 89,00 | 89,35 | -0,45% | 76.142,00 |
| 14.04.2026 | 91,10 | 91,60 | 89,75 | 89,75 | -0,99% | 77.442,00 |
| 13.04.2026 | 91,00 | 91,30 | 90,10 | 90,65 | -0,77% | 60.121,00 |
| 10.04.2026 | 92,15 | 92,25 | 90,85 | 91,35 | 0,16% | 57.674,00 |
| 09.04.2026 | 92,00 | 92,00 | 90,00 | 91,20 | -0,38% | 81.494,00 |
| 08.04.2026 | 93,40 | 94,15 | 91,25 | 91,55 | -0,05% | 103.645,00 |
| 07.04.2026 | 94,00 | 94,10 | 91,60 | 91,60 | -1,08% | 123.699,00 |
| 02.04.2026 | 90,50 | 92,90 | 90,50 | 92,60 | 1,59% | 61.106,00 |
| 01.04.2026 | 91,45 | 91,95 | 91,05 | 91,15 | 0,33% | 88.887,00 |
| 31.03.2026 | 91,10 | 92,10 | 90,85 | 90,85 | 0,00% | 75.091,00 |
| 30.03.2026 | 89,80 | 91,15 | 89,25 | 90,85 | 2,54% | 113.329,00 |
| 27.03.2026 | 89,75 | 89,75 | 88,45 | 88,60 | -0,67% | 82.786,00 |
| 26.03.2026 | 90,10 | 90,30 | 88,35 | 89,20 | -0,78% | 107.992,00 |
| 25.03.2026 | 90,90 | 90,90 | 89,75 | 89,90 | 0,17% | 82.932,00 |
| 24.03.2026 | 90,30 | 91,15 | 89,75 | 89,75 | -0,55% | 143.782,00 |
| 23.03.2026 | 90,50 | 91,65 | 89,25 | 90,25 | -1,53% | 160.504,00 |
| 20.03.2026 | 93,45 | 93,55 | 91,45 | 91,65 | -1,29% | 129.116,00 |
| 19.03.2026 | 93,30 | 94,25 | 92,85 | 92,85 | -0,91% | 82.556,00 |
| 18.03.2026 | 95,00 | 95,00 | 93,55 | 93,70 | -1,11% | 66.768,00 |
| 17.03.2026 | 94,25 | 95,00 | 93,90 | 94,75 | 0,21% | 111.617,00 |
| 16.03.2026 | 96,00 | 96,75 | 94,55 | 94,55 | -1,20% | 79.205,00 |
| 13.03.2026 | 94,60 | 96,10 | 94,15 | 95,70 | 1,27% | 95.727,00 |
| 12.03.2026 | 94,00 | 94,50 | 92,70 | 94,50 | 1,12% | 92.778,00 |
| 11.03.2026 | 91,80 | 93,50 | 89,55 | 93,45 | -1,22% | 146.887,00 |
| 10.03.2026 | 93,80 | 95,75 | 92,55 | 94,60 | 0,75% | 149.419,00 |
| 09.03.2026 | 92,55 | 93,90 | 91,85 | 93,90 | 0,48% | 111.117,00 |