50,648CHF
1,30%
Echtzeit-Aktienkurs Landis+Gyr Group AG
Bid:
Ask:
Aktienkurse zur Landis+Gyr Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 49,67 | 50,65 | 49,29 | 50,58 | 1,15% | - |
| 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 |
| 21.02.2025 | 50,70 | 50,80 | 50,00 | 50,60 | 0,80% | 116.810,00 |
| 20.02.2025 | 49,10 | 50,20 | 48,85 | 50,20 | 2,97% | 104.894,00 |
| 19.02.2025 | 49,30 | 49,80 | 48,55 | 48,75 | -1,42% | 97.248,00 |
| 18.02.2025 | 49,90 | 49,95 | 48,75 | 49,45 | -0,90% | 140.543,00 |
| 17.02.2025 | 50,00 | 50,70 | 49,65 | 49,90 | 0,20% | 60.163,00 |
| 14.02.2025 | 49,60 | 49,90 | 48,75 | 49,80 | 0,61% | 281.262,00 |
| 13.02.2025 | 48,55 | 49,75 | 47,40 | 49,50 | 3,45% | 260.119,00 |
| 12.02.2025 | 49,00 | 51,20 | 47,85 | 47,85 | -2,84% | 392.938,00 |
| 11.02.2025 | 57,00 | 57,30 | 49,00 | 49,25 | -21,83% | 834.350,00 |
| 10.02.2025 | 62,10 | 63,40 | 62,00 | 63,00 | 1,29% | 82.718,00 |
| 07.02.2025 | 61,10 | 62,60 | 61,00 | 62,20 | 2,13% | 94.187,00 |
| 06.02.2025 | 60,20 | 61,00 | 60,20 | 60,90 | 1,50% | 61.601,00 |
| 05.02.2025 | 60,90 | 60,90 | 60,00 | 60,00 | -0,99% | 99.550,00 |
| 04.02.2025 | 60,30 | 61,10 | 60,00 | 60,60 | 0,33% | 83.389,00 |
| 03.02.2025 | 60,80 | 60,80 | 59,70 | 60,40 | -3,51% | 82.356,00 |
| 31.01.2025 | 63,20 | 64,00 | 62,50 | 62,60 | -1,26% | 71.605,00 |
| 30.01.2025 | 62,60 | 63,80 | 62,60 | 63,40 | 0,96% | 79.801,00 |
| 29.01.2025 | 62,20 | 63,40 | 61,90 | 62,80 | 1,62% | 60.979,00 |
| 28.01.2025 | 63,60 | 64,00 | 61,80 | 61,80 | -2,37% | 103.732,00 |
| 27.01.2025 | 63,50 | 64,00 | 63,20 | 63,30 | -2,01% | 85.428,00 |
| 24.01.2025 | 64,30 | 64,90 | 64,20 | 64,60 | 1,57% | 89.203,00 |
| 23.01.2025 | 64,00 | 64,50 | 63,40 | 63,60 | -0,62% | 43.477,00 |
| 22.01.2025 | 65,40 | 65,50 | 64,00 | 64,00 | -1,84% | 102.424,00 |
| 21.01.2025 | 62,50 | 65,50 | 62,00 | 65,20 | 3,82% | 171.118,00 |
| 20.01.2025 | 61,60 | 62,90 | 61,50 | 62,80 | 2,28% | 90.158,00 |
| 17.01.2025 | 60,50 | 61,50 | 60,50 | 61,40 | 1,99% | 101.910,00 |
| 16.01.2025 | 61,20 | 61,40 | 60,20 | 60,20 | -1,15% | 65.278,00 |
| 15.01.2025 | 58,80 | 60,90 | 58,60 | 60,90 | 3,92% | 102.383,00 |
| 14.01.2025 | 58,70 | 59,30 | 58,40 | 58,60 | 1,56% | 102.491,00 |
| 13.01.2025 | 59,00 | 59,40 | 57,70 | 57,70 | -2,20% | 86.096,00 |
| 10.01.2025 | 60,30 | 60,50 | 59,00 | 59,00 | -2,32% | 154.616,00 |
| 09.01.2025 | 59,40 | 60,80 | 59,30 | 60,40 | 1,17% | 80.138,00 |
| 08.01.2025 | 60,60 | 60,60 | 59,20 | 59,70 | -1,00% | 75.988,00 |
| 07.01.2025 | 60,00 | 60,80 | 59,90 | 60,30 | 0,50% | 134.507,00 |
| 06.01.2025 | 59,80 | 60,20 | 59,00 | 60,00 | 2,21% | 65.287,00 |
| 03.01.2025 | 58,10 | 58,90 | 57,30 | 58,70 | 2,00% | 61.037,00 |
| 02.01.2025 | 57,55 | 57,67 | 57,32 | 57,55 | 0,09% | - |
| 30.12.2024 | 58,00 | 58,40 | 57,20 | 57,50 | -0,86% | 68.720,00 |
| 27.12.2024 | 56,80 | 58,10 | 56,40 | 58,00 | 2,47% | 73.841,00 |
| 23.12.2024 | 55,30 | 56,60 | 54,80 | 56,60 | 1,80% | 42.941,00 |
| 20.12.2024 | 54,50 | 56,10 | 54,40 | 55,60 | 1,46% | 122.730,00 |
| 19.12.2024 | 54,20 | 54,80 | 54,00 | 54,80 | -1,44% | 100.345,00 |
| 18.12.2024 | 56,40 | 56,40 | 55,60 | 55,60 | -0,71% | 73.728,00 |
| 17.12.2024 | 55,60 | 56,30 | 55,60 | 56,00 | 0,00% | 61.424,00 |
| 16.12.2024 | 56,60 | 56,80 | 55,80 | 56,00 | -1,23% | 57.704,00 |
| 13.12.2024 | 57,40 | 58,30 | 56,70 | 56,70 | -1,90% | 85.002,00 |
| 12.12.2024 | 58,60 | 59,30 | 57,60 | 57,80 | -2,20% | 103.388,00 |
| 11.12.2024 | 58,50 | 59,50 | 58,40 | 59,10 | 1,90% | 131.947,00 |
| 10.12.2024 | 59,50 | 59,80 | 58,00 | 58,00 | -2,85% | 116.121,00 |
| 09.12.2024 | 60,70 | 61,10 | 59,70 | 59,70 | -1,65% | 92.934,00 |
| 06.12.2024 | 61,60 | 61,60 | 60,40 | 60,70 | -2,25% | 94.354,00 |
| 05.12.2024 | 63,00 | 63,60 | 62,00 | 62,10 | -1,11% | 73.567,00 |
| 04.12.2024 | 62,50 | 63,30 | 62,50 | 62,80 | 0,16% | 73.380,00 |
| 03.12.2024 | 64,60 | 64,60 | 62,70 | 62,70 | -2,49% | 78.128,00 |
| 02.12.2024 | 63,90 | 64,80 | 63,70 | 64,30 | 0,47% | 73.464,00 |
| 29.11.2024 | 63,50 | 64,30 | 63,50 | 64,00 | 0,00% | 34.288,00 |
| 28.11.2024 | 64,60 | 64,60 | 63,70 | 64,00 | 0,16% | 29.031,00 |
| 27.11.2024 | 63,90 | 64,40 | 63,60 | 63,90 | -0,47% | 51.696,00 |
| 26.11.2024 | 64,90 | 65,10 | 64,20 | 64,20 | -1,68% | 31.214,00 |
| 25.11.2024 | 65,00 | 65,60 | 64,70 | 65,30 | 0,62% | 68.818,00 |
| 22.11.2024 | 63,90 | 65,00 | 63,60 | 64,90 | 1,55% | 46.877,00 |
| 21.11.2024 | 64,21 | 64,48 | 63,29 | 63,91 | -0,92% | - |
| 20.11.2024 | 63,50 | 64,50 | 63,20 | 64,50 | 2,06% | 95.508,00 |
| 19.11.2024 | 65,40 | 65,50 | 63,20 | 63,20 | -3,22% | 103.145,00 |
| 18.11.2024 | 66,00 | 66,00 | 64,50 | 65,30 | -0,61% | 37.892,00 |
| 15.11.2024 | 64,60 | 66,10 | 64,40 | 65,70 | 0,77% | 45.043,00 |
| 14.11.2024 | 65,20 | 65,20 | 64,30 | 65,20 | 0,62% | 39.409,00 |
| 13.11.2024 | 64,40 | 65,40 | 64,10 | 64,80 | 0,78% | 68.798,00 |
| 12.11.2024 | 66,00 | 66,10 | 64,20 | 64,30 | -3,45% | 96.711,00 |
| 11.11.2024 | 66,80 | 67,10 | 66,20 | 66,60 | 0,45% | 74.898,00 |
| 08.11.2024 | 68,00 | 68,00 | 65,80 | 66,30 | -1,92% | 62.566,00 |
| 07.11.2024 | 67,90 | 68,50 | 67,50 | 67,60 | 0,30% | 102.664,00 |
| 06.11.2024 | 68,50 | 68,60 | 67,20 | 67,40 | -0,44% | 81.603,00 |
| 05.11.2024 | 67,70 | 68,30 | 67,40 | 67,70 | 0,00% | 57.106,00 |
| 04.11.2024 | 69,30 | 69,30 | 67,70 | 67,70 | -2,31% | 47.503,00 |
| 01.11.2024 | 69,50 | 70,10 | 69,00 | 69,30 | -0,29% | 47.335,00 |
| 31.10.2024 | 72,60 | 72,60 | 69,50 | 69,50 | -6,08% | 110.193,00 |
| 30.10.2024 | 79,00 | 80,00 | 74,00 | 74,00 | -1,86% | 116.741,00 |
| 29.10.2024 | 75,70 | 76,30 | 74,90 | 75,40 | -0,92% | 42.508,00 |
| 28.10.2024 | 74,50 | 76,10 | 74,50 | 76,10 | 2,28% | 42.865,00 |
| 25.10.2024 | 73,60 | 74,40 | 73,60 | 74,40 | 0,81% | 46.255,00 |
| 24.10.2024 | 74,00 | 74,00 | 73,50 | 73,80 | 0,54% | 49.125,00 |
| 23.10.2024 | 73,20 | 74,00 | 73,20 | 73,40 | -0,14% | 52.662,00 |
| 22.10.2024 | 73,50 | 74,10 | 72,70 | 73,50 | -1,08% | 40.893,00 |
| 21.10.2024 | 73,80 | 74,50 | 73,70 | 74,30 | 0,68% | 26.089,00 |
| 18.10.2024 | 73,90 | 74,30 | 73,70 | 73,80 | 0,27% | 23.237,00 |
| 17.10.2024 | 73,50 | 75,00 | 73,50 | 73,60 | -0,54% | 48.252,00 |
| 16.10.2024 | 75,60 | 76,00 | 73,50 | 74,00 | -2,52% | 51.718,00 |
| 15.10.2024 | 76,28 | 77,16 | 75,67 | 75,91 | -0,90% | - |
| 14.10.2024 | 76,10 | 76,60 | 75,40 | 76,60 | 0,79% | 32.909,00 |
| 11.10.2024 | 75,10 | 76,40 | 75,10 | 76,00 | 0,40% | 32.917,00 |
| 10.10.2024 | 76,20 | 76,20 | 75,40 | 75,70 | -0,53% | 24.987,00 |
| 09.10.2024 | 74,00 | 76,10 | 74,00 | 76,10 | 2,98% | 43.901,00 |
| 08.10.2024 | 76,70 | 77,10 | 72,60 | 73,90 | -4,89% | 84.314,00 |
| 07.10.2024 | 75,50 | 77,70 | 75,40 | 77,70 | 0,91% | 18.566,00 |