88,175€
-0,34%
Echtzeit-Aktienkurs GALENICA AG SF -,10
Bid:
Ask:
Aktienkurse zur GALENICA AG SF -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 88,55 | 88,88 | 88,00 | 88,05 | -0,48% | 1,00 |
| 03.09.2026 | 88,60 | 89,28 | 88,25 | 88,48 | -0,03% | - |
| 02.09.2026 | 88,00 | 88,75 | 87,70 | 88,50 | 0,34% | - |
| 01.09.2026 | 88,33 | 89,38 | 88,10 | 88,20 | -0,06% | - |
| 31.08.2026 | 89,38 | 90,05 | 88,18 | 88,25 | -1,75% | - |
| 28.08.2026 | 89,75 | 90,48 | 89,30 | 89,83 | 0,17% | - |
| 27.08.2026 | 87,58 | 90,03 | 87,38 | 89,68 | 2,43% | - |
| 26.08.2026 | 89,00 | 89,30 | 87,45 | 87,55 | -1,46% | - |
| 25.08.2026 | 87,65 | 89,38 | 87,55 | 88,85 | 1,34% | - |
| 24.08.2026 | 87,45 | 88,18 | 87,13 | 87,68 | 0,06% | - |
| 21.08.2026 | 88,75 | 88,75 | 87,50 | 87,63 | -1,10% | - |
| 20.08.2026 | 86,38 | 88,60 | 86,18 | 88,60 | 2,37% | - |
| 19.08.2026 | 85,83 | 87,03 | 85,68 | 86,55 | 0,46% | 200,00 |
| 18.08.2026 | 85,75 | 86,65 | 85,60 | 86,15 | -0,03% | - |
| 17.08.2026 | 86,35 | 86,63 | 85,55 | 86,18 | -0,20% | - |
| 14.08.2026 | 86,45 | 86,60 | 86,03 | 86,35 | -0,23% | 2,00 |
| 13.08.2026 | 86,10 | 86,55 | 85,95 | 86,55 | 0,58% | - |
| 12.08.2026 | 87,50 | 87,68 | 85,80 | 86,05 | -1,15% | - |
| 11.08.2026 | 88,13 | 88,80 | 87,00 | 87,05 | -0,88% | - |
| 10.08.2026 | 88,13 | 88,13 | 86,93 | 87,83 | -0,03% | - |
| 07.08.2026 | 89,45 | 89,65 | 87,85 | 87,85 | -1,68% | - |
| 06.08.2026 | 90,88 | 92,15 | 89,23 | 89,35 | -1,79% | - |
| 05.08.2026 | 91,03 | 91,53 | 90,33 | 90,98 | -0,03% | - |
| 04.08.2026 | 90,88 | 91,15 | 89,18 | 91,00 | 0,25% | - |
| 03.08.2026 | 92,48 | 94,18 | 90,48 | 90,78 | -2,05% | - |
| 31.07.2026 | 94,75 | 95,05 | 92,25 | 92,68 | -2,09% | - |
| 30.07.2026 | 94,10 | 95,40 | 94,10 | 94,65 | 0,00% | - |
| 29.07.2026 | 94,53 | 95,38 | 93,60 | 94,65 | 0,24% | - |
| 28.07.2026 | 93,83 | 95,00 | 93,38 | 94,43 | 0,61% | - |
| 27.07.2026 | 94,15 | 94,28 | 93,28 | 93,85 | 0,97% | - |
| 24.07.2026 | 94,00 | 94,30 | 92,55 | 92,95 | -1,14% | - |
| 23.07.2026 | 96,43 | 96,43 | 93,78 | 94,03 | -2,31% | - |
| 22.07.2026 | 96,98 | 97,50 | 96,25 | 96,25 | -0,72% | - |
| 21.07.2026 | 96,10 | 97,05 | 95,63 | 96,95 | 0,47% | - |
| 20.07.2026 | 96,55 | 96,80 | 95,95 | 96,50 | -0,05% | - |
| 17.07.2026 | 94,23 | 97,30 | 94,08 | 96,55 | 1,13% | - |
| 16.07.2026 | 94,63 | 95,78 | 94,15 | 95,48 | 1,03% | - |
| 15.07.2026 | 94,03 | 94,63 | 93,10 | 94,50 | 0,64% | - |
| 14.07.2026 | 93,65 | 94,58 | 93,65 | 93,90 | -0,42% | - |
| 13.07.2026 | 94,13 | 94,93 | 92,58 | 94,30 | 0,72% | - |
| 10.07.2026 | 94,33 | 94,45 | 92,73 | 93,63 | -0,79% | 1,00 |
| 09.07.2026 | 94,08 | 94,83 | 93,25 | 94,38 | 0,56% | - |
| 08.07.2026 | 94,00 | 94,00 | 93,15 | 93,85 | -0,35% | - |
| 07.07.2026 | 93,33 | 94,70 | 92,73 | 94,18 | 0,83% | - |
| 06.07.2026 | 93,88 | 94,53 | 92,95 | 93,40 | -0,53% | - |
| 03.07.2026 | 94,08 | 94,58 | 92,70 | 93,90 | 0,19% | - |
| 02.07.2026 | 91,85 | 94,40 | 91,60 | 93,73 | 2,01% | - |
| 01.07.2026 | 91,38 | 92,05 | 90,13 | 91,88 | 0,25% | - |
| 30.06.2026 | 93,60 | 93,60 | 91,43 | 91,65 | -1,53% | - |
| 29.06.2026 | 93,23 | 93,38 | 92,50 | 93,08 | 0,32% | - |
| 26.06.2026 | 93,23 | 93,33 | 92,15 | 92,78 | -0,59% | - |
| 25.06.2026 | 93,00 | 93,68 | 92,50 | 93,33 | 1,00% | - |
| 24.06.2026 | 91,60 | 93,03 | 91,00 | 92,40 | 0,65% | - |
| 23.06.2026 | 91,03 | 91,90 | 89,98 | 91,80 | 1,02% | - |
| 22.06.2026 | 90,55 | 91,05 | 90,08 | 90,88 | 0,33% | - |
| 19.06.2026 | 90,30 | 92,08 | 89,40 | 90,58 | 0,36% | - |
| 18.06.2026 | 91,53 | 91,88 | 90,05 | 90,25 | -0,99% | - |
| 17.06.2026 | 91,53 | 91,98 | 91,03 | 91,15 | -0,60% | - |
| 16.06.2026 | 91,23 | 91,90 | 91,00 | 91,70 | 0,60% | - |
| 15.06.2026 | 92,73 | 95,03 | 90,98 | 91,15 | -1,25% | - |
| 12.06.2026 | 93,60 | 93,60 | 91,40 | 92,30 | -0,75% | - |
| 11.06.2026 | 91,50 | 93,40 | 91,28 | 93,00 | 1,47% | - |
| 10.06.2026 | 91,48 | 92,00 | 90,65 | 91,65 | 0,33% | - |
| 09.06.2026 | 91,13 | 91,63 | 90,15 | 91,35 | 0,08% | - |
| 08.06.2026 | 91,38 | 91,68 | 90,93 | 91,28 | 0,22% | - |
| 05.06.2026 | 91,15 | 92,05 | 90,25 | 91,08 | -0,19% | - |
| 04.06.2026 | 89,58 | 91,25 | 89,35 | 91,25 | 1,76% | - |
| 03.06.2026 | 90,18 | 90,33 | 89,43 | 89,68 | -0,55% | - |
| 02.06.2026 | 91,48 | 91,78 | 89,45 | 90,18 | -1,02% | - |
| 01.06.2026 | 91,10 | 92,08 | 90,63 | 91,10 | 0,00% | - |
| 29.05.2026 | 90,83 | 91,40 | 90,50 | 91,10 | 0,52% | - |
| 28.05.2026 | 89,18 | 91,20 | 89,18 | 90,63 | -0,08% | 25,00 |
| 27.05.2026 | 91,38 | 91,58 | 90,38 | 90,70 | -0,68% | - |
| 26.05.2026 | 93,23 | 93,23 | 91,13 | 91,33 | -2,06% | - |
| 25.05.2026 | 90,98 | 93,35 | 90,98 | 93,25 | 2,47% | - |
| 22.05.2026 | 91,93 | 91,93 | 90,55 | 91,00 | -0,74% | - |
| 21.05.2026 | 92,08 | 92,10 | 90,55 | 91,68 | -0,38% | 2,00 |
| 20.05.2026 | 90,93 | 92,20 | 90,70 | 92,03 | 0,71% | - |
| 19.05.2026 | 90,23 | 92,18 | 90,23 | 91,38 | 0,80% | - |
| 18.05.2026 | 89,58 | 91,00 | 89,03 | 90,65 | 0,78% | - |
| 15.05.2026 | 89,70 | 90,58 | 89,35 | 89,95 | -0,69% | - |
| 14.05.2026 | 89,78 | 90,93 | 89,78 | 90,58 | 0,89% | 25,00 |
| 13.05.2026 | 90,75 | 91,25 | 88,70 | 89,78 | -0,77% | - |
| 12.05.2026 | 88,88 | 90,53 | 88,30 | 90,48 | 1,46% | - |
| 11.05.2026 | 90,08 | 90,43 | 89,00 | 89,18 | -1,55% | - |
| 08.05.2026 | 90,05 | 90,60 | 89,53 | 90,58 | 0,56% | - |
| 07.05.2026 | 89,90 | 90,98 | 89,78 | 90,08 | 0,39% | - |
| 06.05.2026 | 89,73 | 91,85 | 89,63 | 89,73 | 0,06% | 210,00 |
| 05.05.2026 | 89,83 | 90,50 | 89,28 | 89,68 | -0,14% | - |
| 04.05.2026 | 91,00 | 91,15 | 89,35 | 89,80 | -1,21% | - |
| 30.04.2026 | 89,30 | 91,38 | 88,58 | 90,90 | 1,68% | - |
| 29.04.2026 | 91,55 | 91,55 | 89,20 | 89,40 | -2,00% | - |
| 28.04.2026 | 92,40 | 92,40 | 90,73 | 91,23 | -1,24% | - |
| 27.04.2026 | 93,15 | 93,15 | 92,18 | 92,38 | -0,83% | - |
| 24.04.2026 | 94,13 | 94,48 | 92,90 | 93,15 | -0,96% | - |
| 23.04.2026 | 93,30 | 94,68 | 92,98 | 94,05 | -2,29% | - |
| 22.04.2026 | 96,55 | 97,18 | 96,23 | 96,25 | -1,58% | - |
| 21.04.2026 | 98,53 | 98,55 | 97,25 | 97,80 | -0,53% | - |
| 20.04.2026 | 97,45 | 98,38 | 96,30 | 98,33 | 1,21% | - |
| 17.04.2026 | 97,30 | 97,60 | 96,38 | 97,15 | -0,33% | - |