88,650€
-3,72%
Echtzeit-Aktienkurs Galenica AG
Bid:
Ask:
Aktienkurse zur Galenica AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 92,08 | 92,38 | 88,55 | 88,75 | -3,61% | 2,00 |
| 14.08.2025 | 91,33 | 92,23 | 91,08 | 92,08 | 0,82% | - |
| 13.08.2025 | 90,70 | 91,43 | 90,63 | 91,33 | 0,69% | - |
| 12.08.2025 | 90,90 | 91,28 | 90,30 | 90,70 | -0,22% | - |
| 11.08.2025 | 89,70 | 91,40 | 89,28 | 90,90 | 1,39% | - |
| 08.08.2025 | 90,98 | 91,13 | 88,93 | 89,65 | -1,46% | 250,00 |
| 07.08.2025 | 91,98 | 95,15 | 89,78 | 90,98 | -0,46% | 166,00 |
| 06.08.2025 | 92,45 | 92,75 | 90,98 | 91,40 | -1,06% | - |
| 05.08.2025 | 93,18 | 93,53 | 92,25 | 92,38 | -0,86% | - |
| 04.08.2025 | 89,83 | 93,20 | 89,78 | 93,18 | 3,87% | 270,00 |
| 01.08.2025 | 92,55 | 92,70 | 89,40 | 89,70 | -3,39% | 200,00 |
| 31.07.2025 | 93,93 | 94,05 | 92,65 | 92,85 | -0,72% | - |
| 30.07.2025 | 94,73 | 94,73 | 93,25 | 93,53 | -1,06% | - |
| 29.07.2025 | 93,40 | 94,78 | 93,28 | 94,53 | 1,15% | - |
| 28.07.2025 | 94,83 | 94,93 | 93,15 | 93,45 | -0,61% | - |
| 25.07.2025 | 94,45 | 94,53 | 93,38 | 94,03 | -0,45% | - |
| 24.07.2025 | 95,45 | 95,60 | 94,33 | 94,45 | -1,10% | - |
| 23.07.2025 | 95,63 | 96,68 | 94,05 | 95,50 | -0,13% | - |
| 22.07.2025 | 95,10 | 95,65 | 94,83 | 95,63 | 0,50% | - |
| 21.07.2025 | 95,93 | 96,68 | 95,08 | 95,15 | -0,70% | - |
| 18.07.2025 | 96,08 | 96,18 | 95,20 | 95,83 | 0,05% | - |
| 17.07.2025 | 95,48 | 96,35 | 94,65 | 95,78 | 0,31% | - |
| 16.07.2025 | 94,78 | 95,53 | 94,38 | 95,48 | 0,71% | - |
| 15.07.2025 | 95,55 | 95,85 | 94,63 | 94,80 | -0,81% | - |
| 14.07.2025 | 92,98 | 95,70 | 92,30 | 95,58 | 1,59% | - |
| 11.07.2025 | 94,70 | 94,70 | 93,68 | 94,08 | -0,63% | - |
| 10.07.2025 | 95,30 | 95,48 | 94,23 | 94,68 | -0,66% | - |
| 09.07.2025 | 94,13 | 95,45 | 93,65 | 95,30 | 1,25% | 1,00 |
| 08.07.2025 | 95,20 | 95,63 | 93,93 | 94,13 | -1,10% | - |
| 07.07.2025 | 94,58 | 95,48 | 94,45 | 95,18 | 0,58% | - |
| 04.07.2025 | 94,30 | 95,15 | 93,93 | 94,63 | 0,34% | 1,00 |
| 03.07.2025 | 94,08 | 95,08 | 93,98 | 94,30 | 0,24% | - |
| 02.07.2025 | 94,15 | 94,80 | 93,00 | 94,08 | -0,08% | - |
| 01.07.2025 | 92,98 | 94,53 | 92,93 | 94,15 | 1,24% | - |
| 30.06.2025 | 92,33 | 93,00 | 92,15 | 93,00 | 0,76% | - |
| 27.06.2025 | 92,75 | 93,18 | 92,03 | 92,30 | -0,54% | - |
| 26.06.2025 | 92,08 | 92,80 | 91,70 | 92,80 | 1,01% | - |
| 25.06.2025 | 92,53 | 93,13 | 91,65 | 91,88 | -0,70% | - |
| 24.06.2025 | 93,80 | 94,03 | 91,73 | 92,53 | -0,38% | - |
| 23.06.2025 | 91,33 | 92,88 | 90,93 | 92,88 | 1,67% | - |
| 20.06.2025 | 92,08 | 92,60 | 91,25 | 91,35 | -0,81% | - |
| 19.06.2025 | 91,15 | 92,38 | 90,48 | 92,10 | 1,04% | - |
| 18.06.2025 | 91,10 | 91,95 | 91,03 | 91,15 | 0,11% | - |
| 17.06.2025 | 91,60 | 91,60 | 90,58 | 91,05 | -0,60% | - |
| 16.06.2025 | 91,10 | 92,18 | 90,33 | 91,60 | 0,66% | - |
| 13.06.2025 | 91,48 | 92,13 | 90,45 | 91,00 | -0,52% | - |
| 12.06.2025 | 90,63 | 91,60 | 90,48 | 91,48 | 0,94% | - |
| 11.06.2025 | 90,78 | 91,58 | 90,58 | 90,63 | -0,52% | - |
| 10.06.2025 | 91,68 | 92,15 | 91,03 | 91,10 | -0,63% | - |
| 09.06.2025 | 91,85 | 91,93 | 91,48 | 91,68 | -0,19% | - |
| 06.06.2025 | 91,98 | 92,65 | 91,60 | 91,85 | 0,14% | - |
| 05.06.2025 | 91,98 | 92,33 | 91,43 | 91,73 | -0,19% | - |
| 04.06.2025 | 91,58 | 92,05 | 91,05 | 91,90 | 0,25% | - |
| 03.06.2025 | 92,83 | 93,08 | 91,30 | 91,68 | -1,64% | - |
| 02.06.2025 | 91,13 | 93,23 | 90,93 | 93,20 | 2,08% | - |
| 30.05.2025 | 93,10 | 93,58 | 90,63 | 91,30 | -1,88% | - |
| 29.05.2025 | 93,95 | 96,55 | 92,35 | 93,05 | -0,08% | - |
| 28.05.2025 | 93,60 | 93,93 | 93,05 | 93,13 | -0,51% | - |
| 27.05.2025 | 95,43 | 95,48 | 93,58 | 93,60 | -1,91% | - |
| 26.05.2025 | 96,03 | 96,48 | 94,83 | 95,43 | 0,26% | 100,00 |
| 23.05.2025 | 94,58 | 95,40 | 93,85 | 95,18 | 0,69% | - |
| 22.05.2025 | 93,90 | 94,90 | 93,80 | 94,53 | 0,67% | - |
| 21.05.2025 | 94,15 | 94,63 | 93,65 | 93,90 | -0,27% | - |
| 20.05.2025 | 93,43 | 94,28 | 93,05 | 94,15 | 0,51% | 50,00 |
| 19.05.2025 | 92,50 | 93,73 | 92,08 | 93,68 | 1,27% | - |
| 16.05.2025 | 91,53 | 92,50 | 91,40 | 92,50 | 1,07% | - |
| 15.05.2025 | 89,08 | 91,60 | 88,93 | 91,53 | 2,75% | - |
| 14.05.2025 | 89,23 | 90,18 | 88,65 | 89,08 | -0,22% | - |
| 13.05.2025 | 90,95 | 91,25 | 89,18 | 89,28 | -1,90% | - |
| 12.05.2025 | 93,23 | 94,13 | 88,88 | 91,00 | -2,39% | 20,00 |
| 09.05.2025 | 93,50 | 93,63 | 92,70 | 93,23 | -0,13% | - |
| 08.05.2025 | 94,85 | 95,10 | 93,08 | 93,35 | -1,09% | 10,00 |
| 07.05.2025 | 94,40 | 94,55 | 93,20 | 94,38 | 0,29% | - |
| 06.05.2025 | 93,98 | 94,73 | 93,80 | 94,10 | -0,03% | 6,00 |
| 05.05.2025 | 92,63 | 94,43 | 92,60 | 94,13 | 1,26% | 6,00 |
| 02.05.2025 | 93,25 | 93,68 | 91,58 | 92,95 | 0,38% | - |
| 30.04.2025 | 90,93 | 92,65 | 90,70 | 92,60 | 2,01% | - |
| 29.04.2025 | 90,18 | 91,00 | 90,10 | 90,78 | 0,61% | 5,00 |
| 28.04.2025 | 89,43 | 90,23 | 88,95 | 90,23 | 0,81% | - |
| 25.04.2025 | 88,88 | 89,83 | 88,05 | 89,50 | 0,79% | 11,00 |
| 24.04.2025 | 87,48 | 89,28 | 87,35 | 88,80 | 1,51% | 5,00 |
| 23.04.2025 | 90,78 | 90,78 | 87,30 | 87,48 | -2,13% | 100,00 |
| 22.04.2025 | 89,58 | 90,00 | 87,93 | 89,38 | -0,17% | - |
| 17.04.2025 | 88,98 | 90,18 | 88,58 | 89,53 | 0,45% | - |
| 16.04.2025 | 89,18 | 90,15 | 88,38 | 89,13 | -0,06% | 70,00 |
| 15.04.2025 | 87,53 | 89,35 | 87,30 | 89,18 | 2,24% | 357,00 |
| 14.04.2025 | 86,95 | 87,43 | 85,75 | 87,23 | -2,16% | 120,00 |
| 11.04.2025 | 87,55 | 89,23 | 86,60 | 89,15 | 2,38% | - |
| 10.04.2025 | 88,13 | 88,13 | 84,90 | 87,08 | -1,25% | 100,00 |
| 09.04.2025 | 85,10 | 88,18 | 84,63 | 88,18 | 2,71% | 12,00 |
| 08.04.2025 | 86,88 | 86,88 | 81,65 | 85,85 | 3,62% | - |
| 07.04.2025 | 85,40 | 87,33 | 82,25 | 82,85 | -4,41% | 8,00 |
| 04.04.2025 | 85,03 | 88,60 | 84,88 | 86,68 | 2,00% | 12,00 |
| 03.04.2025 | 82,83 | 85,30 | 81,83 | 84,98 | 2,60% | - |
| 02.04.2025 | 82,53 | 83,13 | 82,15 | 82,83 | 0,30% | - |
| 01.04.2025 | 83,30 | 84,05 | 82,45 | 82,58 | -1,17% | - |
| 31.03.2025 | 82,95 | 83,85 | 79,43 | 83,55 | -0,12% | - |
| 28.03.2025 | 83,53 | 84,30 | 83,23 | 83,65 | 0,15% | - |
| 27.03.2025 | 83,25 | 83,75 | 82,95 | 83,53 | 0,33% | - |
| 26.03.2025 | 83,43 | 83,65 | 82,88 | 83,25 | -0,33% | - |