77,100€
1,08%
Echtzeit-Aktienkurs Galenica AG
Bid:
Ask:
Aktienkurse zur Galenica AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 76,28 | 77,55 | 76,20 | 76,98 | 0,92% | - |
| 13.06.2024 | 76,45 | 76,55 | 75,65 | 76,28 | -0,33% | - |
| 12.06.2024 | 77,13 | 77,33 | 76,15 | 76,53 | -0,78% | - |
| 11.06.2024 | 76,88 | 77,45 | 76,78 | 77,13 | 0,33% | - |
| 10.06.2024 | 77,10 | 77,45 | 76,75 | 76,88 | -0,45% | - |
| 07.06.2024 | 77,05 | 77,50 | 77,03 | 77,23 | 0,23% | - |
| 06.06.2024 | 76,53 | 77,28 | 76,40 | 77,05 | 0,75% | - |
| 05.06.2024 | 76,90 | 77,08 | 76,05 | 76,48 | -0,55% | - |
| 04.06.2024 | 76,18 | 77,13 | 76,05 | 76,90 | 0,95% | - |
| 03.06.2024 | 76,20 | 76,40 | 75,18 | 76,18 | -0,07% | - |
| 31.05.2024 | 75,03 | 76,38 | 74,95 | 76,23 | 1,70% | 17,00 |
| 30.05.2024 | 73,75 | 75,13 | 73,50 | 74,95 | 1,80% | - |
| 29.05.2024 | 74,25 | 74,33 | 73,35 | 73,63 | -0,84% | - |
| 28.05.2024 | 73,45 | 74,53 | 73,40 | 74,25 | 1,09% | - |
| 27.05.2024 | 72,78 | 73,90 | 72,13 | 73,45 | 0,89% | - |
| 24.05.2024 | 72,83 | 73,13 | 72,00 | 72,80 | -0,03% | - |
| 23.05.2024 | 71,70 | 73,53 | 71,70 | 72,83 | 1,53% | 908,00 |
| 22.05.2024 | 71,63 | 72,35 | 71,28 | 71,73 | 0,14% | 100,00 |
| 21.05.2024 | 71,80 | 73,48 | 71,30 | 71,63 | -0,35% | - |
| 20.05.2024 | 71,83 | 72,00 | 71,80 | 71,88 | 0,07% | - |
| 17.05.2024 | 72,25 | 72,50 | 71,65 | 71,83 | -0,55% | - |
| 16.05.2024 | 72,88 | 73,25 | 72,20 | 72,23 | -0,89% | - |
| 15.05.2024 | 72,75 | 72,98 | 72,13 | 72,88 | 0,17% | - |
| 14.05.2024 | 72,10 | 73,38 | 72,10 | 72,75 | 0,90% | - |
| 13.05.2024 | 73,28 | 73,30 | 72,10 | 72,10 | -1,54% | - |
| 10.05.2024 | 73,28 | 73,45 | 72,93 | 73,23 | -0,14% | 100,00 |
| 09.05.2024 | 72,80 | 73,68 | 72,80 | 73,33 | 0,58% | - |
| 08.05.2024 | 72,75 | 73,33 | 72,55 | 72,90 | 0,21% | - |
| 07.05.2024 | 72,15 | 72,80 | 71,93 | 72,75 | 0,83% | - |
| 06.05.2024 | 72,60 | 72,73 | 71,93 | 72,15 | -0,62% | - |
| 03.05.2024 | 71,80 | 72,73 | 71,80 | 72,60 | 0,97% | - |
| 02.05.2024 | 71,80 | 72,43 | 71,55 | 71,90 | 0,21% | - |
| 30.04.2024 | 72,25 | 72,28 | 71,65 | 71,75 | -0,69% | - |
| 29.04.2024 | 72,38 | 72,70 | 72,20 | 72,25 | -0,03% | - |
| 26.04.2024 | 71,80 | 72,33 | 71,28 | 72,28 | 0,31% | - |
| 25.04.2024 | 72,70 | 72,80 | 71,63 | 72,05 | -0,89% | - |
| 24.04.2024 | 72,73 | 72,95 | 72,03 | 72,70 | -0,07% | - |
| 23.04.2024 | 73,18 | 73,33 | 72,63 | 72,75 | -0,65% | - |
| 22.04.2024 | 72,30 | 73,45 | 72,30 | 73,23 | 1,28% | - |
| 19.04.2024 | 71,75 | 72,40 | 71,25 | 72,30 | 0,77% | - |
| 18.04.2024 | 71,60 | 72,00 | 71,38 | 71,75 | 0,21% | - |
| 17.04.2024 | 72,30 | 72,43 | 71,43 | 71,60 | -0,97% | - |
| 16.04.2024 | 72,60 | 72,75 | 72,10 | 72,30 | -0,41% | - |
| 15.04.2024 | 72,53 | 73,00 | 72,43 | 72,60 | 0,14% | - |
| 12.04.2024 | 74,45 | 74,60 | 72,45 | 72,50 | -2,62% | 560,00 |
| 11.04.2024 | 74,25 | 74,78 | 73,20 | 74,45 | 0,61% | - |
| 10.04.2024 | 74,50 | 74,75 | 73,75 | 74,00 | -0,70% | - |
| 09.04.2024 | 74,70 | 74,70 | 74,13 | 74,53 | -0,23% | - |
| 08.04.2024 | 74,88 | 74,93 | 74,08 | 74,70 | -0,23% | - |
| 05.04.2024 | 74,88 | 75,28 | 74,00 | 74,88 | 0,00% | - |
| 04.04.2024 | 75,38 | 75,88 | 74,80 | 74,88 | -0,73% | - |
| 03.04.2024 | 75,83 | 75,88 | 74,88 | 75,43 | -0,53% | - |
| 02.04.2024 | 77,23 | 77,53 | 75,65 | 75,83 | -1,81% | - |
| 28.03.2024 | 76,35 | 77,28 | 75,85 | 77,23 | 1,15% | - |
| 27.03.2024 | 76,08 | 76,58 | 75,73 | 76,35 | 0,43% | - |
| 26.03.2024 | 76,33 | 76,38 | 75,30 | 76,03 | -0,39% | - |
| 25.03.2024 | 75,38 | 76,33 | 75,10 | 76,33 | 1,26% | - |
| 22.03.2024 | 74,88 | 75,83 | 74,80 | 75,38 | 0,67% | - |
| 21.03.2024 | 76,48 | 76,60 | 74,58 | 74,88 | -2,09% | - |
| 20.03.2024 | 77,05 | 77,60 | 76,18 | 76,48 | -0,75% | - |
| 19.03.2024 | 78,05 | 78,18 | 76,53 | 77,05 | -1,38% | - |
| 18.03.2024 | 77,73 | 78,23 | 77,38 | 78,13 | 0,51% | - |
| 15.03.2024 | 76,50 | 77,85 | 76,05 | 77,73 | 1,60% | - |
| 14.03.2024 | 75,70 | 76,55 | 75,68 | 76,50 | 1,06% | - |
| 13.03.2024 | 75,85 | 76,73 | 75,65 | 75,70 | -0,20% | - |
| 12.03.2024 | 78,05 | 78,43 | 74,33 | 75,85 | -2,82% | - |
| 11.03.2024 | 78,48 | 78,85 | 77,75 | 78,05 | -0,54% | - |
| 08.03.2024 | 78,35 | 79,13 | 78,28 | 78,48 | 0,16% | - |
| 07.03.2024 | 77,15 | 78,75 | 77,05 | 78,35 | 1,46% | - |
| 06.03.2024 | 78,40 | 78,48 | 77,20 | 77,23 | -1,40% | - |
| 05.03.2024 | 78,68 | 79,15 | 78,20 | 78,33 | -0,63% | - |
| 04.03.2024 | 78,70 | 78,98 | 78,23 | 78,83 | 0,19% | - |
| 01.03.2024 | 79,85 | 79,85 | 78,03 | 78,68 | -1,22% | - |
| 29.02.2024 | 79,68 | 80,00 | 79,53 | 79,65 | 0,09% | - |
| 28.02.2024 | 80,60 | 81,23 | 79,53 | 79,58 | -1,27% | - |
| 27.02.2024 | 81,25 | 81,28 | 80,08 | 80,60 | -0,80% | - |
| 26.02.2024 | 81,75 | 81,98 | 81,20 | 81,25 | -0,55% | - |
| 23.02.2024 | 80,80 | 81,80 | 80,58 | 81,70 | 1,11% | - |
| 22.02.2024 | 80,30 | 81,60 | 80,10 | 80,80 | 0,56% | - |
| 21.02.2024 | 80,78 | 80,85 | 79,75 | 80,35 | -0,53% | - |
| 20.02.2024 | 80,85 | 81,43 | 80,63 | 80,78 | -0,09% | - |
| 19.02.2024 | 80,78 | 80,98 | 79,75 | 80,85 | 0,09% | 7,00 |
| 16.02.2024 | 80,88 | 81,03 | 80,43 | 80,78 | -0,19% | - |
| 15.02.2024 | 80,55 | 80,93 | 80,20 | 80,93 | 0,40% | - |
| 14.02.2024 | 79,43 | 80,68 | 79,43 | 80,60 | 1,48% | - |
| 13.02.2024 | 80,45 | 80,45 | 79,20 | 79,43 | -1,21% | - |
| 12.02.2024 | 79,93 | 80,65 | 79,93 | 80,40 | 0,59% | - |
| 09.02.2024 | 81,00 | 81,05 | 79,23 | 79,93 | -1,33% | - |
| 08.02.2024 | 81,38 | 81,60 | 80,55 | 81,00 | -0,43% | - |
| 07.02.2024 | 81,65 | 81,75 | 80,58 | 81,35 | -0,31% | - |
| 06.02.2024 | 80,95 | 81,78 | 80,65 | 81,60 | 0,87% | - |
| 05.02.2024 | 80,05 | 81,20 | 79,90 | 80,90 | 1,19% | - |
| 02.02.2024 | 81,78 | 81,78 | 79,88 | 79,95 | -2,05% | - |
| 01.02.2024 | 81,48 | 81,95 | 81,13 | 81,63 | 0,18% | - |
| 31.01.2024 | 81,33 | 82,05 | 80,95 | 81,48 | 0,25% | - |
| 30.01.2024 | 81,20 | 81,65 | 80,98 | 81,28 | 0,09% | - |
| 29.01.2024 | 80,25 | 81,23 | 80,25 | 81,20 | 0,93% | - |
| 26.01.2024 | 79,38 | 80,80 | 79,38 | 80,45 | 1,00% | - |
| 25.01.2024 | 79,50 | 79,90 | 79,28 | 79,65 | 0,06% | - |
| 24.01.2024 | 80,28 | 80,43 | 79,40 | 79,60 | -0,31% | - |