62,130CHF
0,21%
Echtzeit-Aktienkurs Landis+Gyr Group AG
Bid:
Ask:
Aktienkurse zur Landis+Gyr Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 61,22 | 62,86 | 61,22 | 61,70 | -0,49% | - |
| 15.07.2025 | 61,30 | 62,40 | 61,20 | 62,00 | 1,47% | 70.085,00 |
| 14.07.2025 | 61,00 | 61,50 | 60,50 | 61,10 | -1,29% | 71.997,00 |
| 11.07.2025 | 61,00 | 61,90 | 60,70 | 61,90 | 0,98% | 93.676,00 |
| 10.07.2025 | 59,80 | 61,40 | 59,80 | 61,30 | 2,85% | 133.464,00 |
| 09.07.2025 | 59,10 | 60,00 | 58,40 | 59,60 | 0,85% | 101.709,00 |
| 08.07.2025 | 58,40 | 59,10 | 57,90 | 59,10 | 1,90% | 121.792,00 |
| 07.07.2025 | 57,20 | 58,10 | 57,20 | 58,00 | 1,75% | 81.705,00 |
| 04.07.2025 | 57,40 | 57,80 | 56,90 | 57,00 | -1,72% | 92.416,00 |
| 03.07.2025 | 57,50 | 58,40 | 57,40 | 58,00 | 1,40% | 97.915,00 |
| 02.07.2025 | 55,30 | 57,20 | 55,30 | 57,20 | 3,81% | 93.183,00 |
| 01.07.2025 | 55,60 | 55,70 | 54,50 | 55,10 | -0,90% | 60.697,00 |
| 30.06.2025 | 56,80 | 57,20 | 55,40 | 55,60 | -1,77% | 76.693,00 |
| 27.06.2025 | 55,60 | 56,70 | 55,60 | 56,60 | 0,00% | 63.355,00 |
| 26.06.2025 | 57,70 | 58,30 | 56,10 | 56,60 | -1,57% | 81.426,00 |
| 25.06.2025 | 55,40 | 57,60 | 55,30 | 57,50 | 4,17% | 149.656,00 |
| 24.06.2025 | 55,90 | 56,00 | 55,00 | 55,20 | 0,73% | 39.847,00 |
| 23.06.2025 | 53,70 | 55,00 | 53,70 | 54,80 | 0,74% | 42.178,00 |
| 20.06.2025 | 54,50 | 55,50 | 54,40 | 54,40 | -0,37% | 128.734,00 |
| 19.06.2025 | 54,50 | 55,10 | 54,20 | 54,60 | -1,09% | 42.886,00 |
| 18.06.2025 | 55,40 | 55,90 | 55,00 | 55,20 | -0,72% | 69.053,00 |
| 17.06.2025 | 55,90 | 56,10 | 55,10 | 55,60 | -1,59% | 67.274,00 |
| 16.06.2025 | 55,40 | 56,50 | 54,90 | 56,50 | 1,99% | 95.057,00 |
| 13.06.2025 | 55,00 | 55,90 | 54,80 | 55,40 | -1,07% | 80.617,00 |
| 12.06.2025 | 54,70 | 56,00 | 54,10 | 56,00 | 1,82% | 136.446,00 |
| 11.06.2025 | 54,00 | 55,40 | 53,50 | 55,00 | 3,58% | 104.494,00 |
| 10.06.2025 | 52,50 | 53,40 | 52,10 | 53,10 | 1,21% | 42.219,00 |
| 09.06.2025 | 52,45 | 52,49 | 52,16 | 52,47 | -0,06% | - |
| 06.06.2025 | 52,70 | 52,90 | 52,20 | 52,50 | 0,77% | 22.152,00 |
| 05.06.2025 | 52,20 | 52,50 | 51,40 | 52,10 | -0,76% | 56.238,00 |
| 04.06.2025 | 52,00 | 52,90 | 52,00 | 52,50 | 2,14% | 62.553,00 |
| 03.06.2025 | 52,30 | 52,30 | 51,10 | 51,40 | -1,53% | 42.836,00 |
| 02.06.2025 | 51,50 | 52,20 | 51,50 | 52,20 | 0,77% | 88.908,00 |
| 30.05.2025 | 53,10 | 53,60 | 51,30 | 51,80 | -1,24% | 268.188,00 |
| 29.05.2025 | 53,00 | 53,09 | 52,40 | 52,45 | -0,28% | - |
| 28.05.2025 | 52,00 | 52,60 | 51,40 | 52,60 | 1,15% | 111.869,00 |
| 27.05.2025 | 52,50 | 52,70 | 51,70 | 52,00 | -0,19% | 93.830,00 |
| 26.05.2025 | 52,10 | 53,40 | 51,90 | 52,10 | 1,17% | 105.665,00 |
| 23.05.2025 | 52,30 | 52,80 | 50,00 | 51,50 | -0,96% | 114.731,00 |
| 22.05.2025 | 52,50 | 52,90 | 51,80 | 52,00 | -1,33% | 46.877,00 |
| 21.05.2025 | 53,40 | 54,10 | 52,60 | 52,70 | -0,75% | 76.711,00 |
| 20.05.2025 | 53,80 | 54,00 | 53,00 | 53,10 | -0,56% | 82.540,00 |
| 19.05.2025 | 52,20 | 53,40 | 52,20 | 53,40 | 2,30% | 58.460,00 |
| 16.05.2025 | 53,30 | 54,00 | 52,10 | 52,20 | -1,51% | 64.262,00 |
| 15.05.2025 | 52,80 | 53,60 | 52,40 | 53,00 | -0,56% | 82.601,00 |
| 14.05.2025 | 52,90 | 53,60 | 52,70 | 53,30 | 0,57% | 87.472,00 |
| 13.05.2025 | 53,50 | 54,00 | 52,80 | 53,00 | 0,00% | 74.083,00 |
| 12.05.2025 | 54,50 | 55,50 | 53,00 | 53,00 | -1,12% | 93.611,00 |
| 09.05.2025 | 53,80 | 54,00 | 52,60 | 53,60 | 0,75% | 64.871,00 |
| 08.05.2025 | 51,60 | 54,00 | 51,20 | 53,20 | 3,91% | 74.503,00 |
| 07.05.2025 | 51,50 | 51,70 | 51,20 | 51,20 | -0,78% | 65.254,00 |
| 06.05.2025 | 53,10 | 53,10 | 51,30 | 51,60 | -2,46% | 74.168,00 |
| 05.05.2025 | 53,40 | 53,40 | 52,60 | 52,90 | -1,31% | 59.265,00 |
| 02.05.2025 | 49,05 | 54,10 | 48,55 | 53,60 | 1,32% | 219.596,00 |
| 30.04.2025 | 52,10 | 53,40 | 52,10 | 52,90 | 2,12% | 71.899,00 |
| 29.04.2025 | 52,10 | 53,00 | 51,60 | 51,80 | 1,17% | 61.475,00 |
| 28.04.2025 | 50,40 | 51,70 | 50,40 | 51,20 | 1,39% | 55.411,00 |
| 25.04.2025 | 48,80 | 50,90 | 48,75 | 50,50 | 6,32% | 96.900,00 |
| 24.04.2025 | 47,50 | 47,60 | 46,85 | 47,50 | -0,42% | 57.372,00 |
| 23.04.2025 | 47,35 | 48,65 | 47,35 | 47,70 | 2,03% | 65.045,00 |
| 22.04.2025 | 47,00 | 47,05 | 46,25 | 46,75 | -0,32% | 68.470,00 |
| 17.04.2025 | 46,75 | 47,10 | 46,40 | 46,90 | -0,11% | 78.223,00 |
| 16.04.2025 | 46,95 | 47,25 | 46,40 | 46,95 | -1,47% | 77.094,00 |
| 15.04.2025 | 47,40 | 47,95 | 46,30 | 47,65 | 0,42% | 72.196,00 |
| 14.04.2025 | 46,60 | 47,95 | 46,55 | 47,45 | 3,49% | 75.364,00 |
| 11.04.2025 | 45,35 | 46,35 | 44,65 | 45,85 | 2,92% | 73.240,00 |
| 10.04.2025 | 47,50 | 47,60 | 44,05 | 44,55 | 3,60% | 237.989,00 |
| 09.04.2025 | 43,30 | 43,30 | 41,45 | 43,00 | -4,02% | 163.000,00 |
| 08.04.2025 | 46,25 | 46,35 | 44,30 | 44,80 | -0,78% | 175.987,00 |
| 07.04.2025 | 43,70 | 48,20 | 42,90 | 45,15 | -3,22% | 137.909,00 |
| 04.04.2025 | 50,10 | 50,30 | 45,90 | 46,65 | -7,44% | 131.884,00 |
| 03.04.2025 | 50,60 | 51,90 | 50,20 | 50,40 | -3,63% | 113.585,00 |
| 02.04.2025 | 52,80 | 53,20 | 52,10 | 52,30 | -1,69% | 71.196,00 |
| 01.04.2025 | 51,20 | 53,60 | 51,20 | 53,20 | 1,92% | 89.756,00 |
| 31.03.2025 | 52,70 | 52,80 | 51,60 | 52,20 | -2,06% | 70.670,00 |
| 28.03.2025 | 53,90 | 54,20 | 53,00 | 53,30 | -0,93% | 48.668,00 |
| 27.03.2025 | 53,70 | 54,00 | 52,90 | 53,80 | -0,74% | 70.680,00 |
| 26.03.2025 | 54,60 | 55,30 | 54,20 | 54,20 | -0,37% | 52.869,00 |
| 25.03.2025 | 54,80 | 55,10 | 54,00 | 54,40 | -0,73% | 61.460,00 |
| 24.03.2025 | 56,30 | 56,40 | 54,80 | 54,80 | -1,44% | 50.281,00 |
| 21.03.2025 | 55,70 | 56,00 | 55,20 | 55,60 | -1,24% | 545.319,00 |
| 20.03.2025 | 56,70 | 56,80 | 55,70 | 56,30 | -0,35% | 60.370,00 |
| 19.03.2025 | 56,40 | 57,10 | 55,70 | 56,50 | 0,18% | 75.504,00 |
| 18.03.2025 | 55,50 | 56,90 | 55,50 | 56,40 | 2,55% | 106.220,00 |
| 17.03.2025 | 53,80 | 55,20 | 53,60 | 55,00 | 2,80% | 105.824,00 |
| 14.03.2025 | 53,40 | 54,30 | 53,10 | 53,50 | 0,75% | 87.376,00 |
| 13.03.2025 | 53,10 | 54,30 | 52,90 | 53,10 | -0,19% | 132.019,00 |
| 12.03.2025 | 52,20 | 53,50 | 52,10 | 53,20 | 0,57% | 164.050,00 |
| 11.03.2025 | 51,40 | 53,60 | 51,20 | 52,90 | 2,92% | 263.613,00 |
| 10.03.2025 | 52,20 | 52,30 | 50,40 | 51,40 | -0,39% | 89.894,00 |
| 07.03.2025 | 52,00 | 52,10 | 51,10 | 51,60 | -1,15% | 90.714,00 |
| 06.03.2025 | 51,80 | 52,50 | 51,40 | 52,20 | 1,75% | 101.597,00 |
| 05.03.2025 | 50,20 | 51,60 | 50,10 | 51,30 | 3,95% | 152.402,00 |
| 04.03.2025 | 50,80 | 51,00 | 49,15 | 49,35 | -4,17% | 114.958,00 |
| 03.03.2025 | 50,50 | 52,80 | 50,50 | 51,50 | 1,98% | 184.034,00 |
| 28.02.2025 | 49,00 | 50,70 | 49,00 | 50,50 | 1,00% | 129.573,00 |
| 27.02.2025 | 51,50 | 51,60 | 50,00 | 50,00 | -3,10% | 81.678,00 |
| 26.02.2025 | 51,90 | 52,10 | 51,10 | 51,60 | -1,34% | 90.835,00 |
| 25.02.2025 | 51,10 | 52,70 | 51,00 | 52,30 | 1,95% | 171.557,00 |
| 24.02.2025 | 51,00 | 52,00 | 50,80 | 51,30 | 1,38% | 143.602,00 |