61,150€
3,29%
Echtzeit-Aktienkurs Landis+Gyr Group AG
Bid:
Ask:
Aktienkurse zur Landis+Gyr Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 59,25 | 61,30 | 59,05 | 61,15 | 3,29% | - |
| 24.06.2025 | 59,25 | 59,60 | 58,90 | 59,20 | 0,85% | - |
| 23.06.2025 | 57,65 | 58,70 | 57,25 | 58,70 | 1,56% | - |
| 20.06.2025 | 58,65 | 58,95 | 57,70 | 57,80 | -1,37% | - |
| 19.06.2025 | 58,45 | 58,75 | 57,45 | 58,60 | 0,00% | - |
| 18.06.2025 | 59,65 | 59,70 | 58,50 | 58,60 | -1,60% | - |
| 17.06.2025 | 59,75 | 59,95 | 58,55 | 59,55 | -0,58% | 30,00 |
| 16.06.2025 | 58,85 | 60,20 | 58,40 | 59,90 | 1,87% | - |
| 13.06.2025 | 59,50 | 59,75 | 58,50 | 58,80 | -1,18% | - |
| 12.06.2025 | 58,15 | 59,60 | 58,00 | 59,50 | 2,32% | 20,00 |
| 11.06.2025 | 56,45 | 58,95 | 56,35 | 58,15 | 2,92% | - |
| 10.06.2025 | 55,90 | 56,90 | 55,55 | 56,50 | 1,07% | - |
| 09.06.2025 | 55,85 | 56,05 | 55,65 | 55,90 | -0,36% | - |
| 06.06.2025 | 55,50 | 56,35 | 55,35 | 56,10 | 1,54% | - |
| 05.06.2025 | 56,20 | 56,20 | 54,70 | 55,25 | -1,60% | - |
| 04.06.2025 | 55,00 | 56,35 | 55,00 | 56,15 | 2,00% | - |
| 03.06.2025 | 55,95 | 56,05 | 54,60 | 55,05 | -1,96% | 100,00 |
| 02.06.2025 | 55,35 | 56,15 | 54,95 | 56,15 | 1,08% | - |
| 30.05.2025 | 55,80 | 57,30 | 54,95 | 55,55 | -0,45% | - |
| 29.05.2025 | 56,85 | 56,95 | 55,70 | 55,80 | -0,89% | - |
| 28.05.2025 | 55,40 | 56,50 | 54,90 | 56,30 | 1,62% | - |
| 27.05.2025 | 55,85 | 56,25 | 55,05 | 55,40 | -0,81% | - |
| 26.05.2025 | 55,95 | 56,80 | 55,45 | 55,85 | 1,09% | - |
| 23.05.2025 | 56,00 | 56,40 | 54,05 | 55,25 | -1,34% | - |
| 22.05.2025 | 55,90 | 56,60 | 55,50 | 56,00 | 0,18% | - |
| 21.05.2025 | 56,75 | 57,85 | 55,75 | 55,90 | -1,50% | - |
| 20.05.2025 | 57,10 | 57,55 | 56,55 | 56,75 | -0,87% | - |
| 19.05.2025 | 56,00 | 57,30 | 55,55 | 57,25 | 2,23% | - |
| 16.05.2025 | 56,70 | 57,65 | 55,70 | 56,00 | -1,23% | - |
| 15.05.2025 | 56,65 | 57,30 | 55,90 | 56,70 | 0,09% | - |
| 14.05.2025 | 56,30 | 57,05 | 56,15 | 56,65 | 0,53% | - |
| 13.05.2025 | 56,75 | 57,85 | 56,20 | 56,35 | -0,79% | - |
| 12.05.2025 | 57,40 | 59,35 | 56,55 | 56,80 | -1,05% | - |
| 09.05.2025 | 57,30 | 57,80 | 56,40 | 57,40 | 0,35% | - |
| 08.05.2025 | 55,10 | 57,95 | 54,90 | 57,20 | 3,81% | - |
| 07.05.2025 | 55,05 | 55,40 | 54,70 | 55,10 | 0,18% | - |
| 06.05.2025 | 56,70 | 56,85 | 54,90 | 55,00 | -3,17% | - |
| 05.05.2025 | 56,75 | 57,05 | 56,25 | 56,80 | -0,35% | - |
| 02.05.2025 | 57,10 | 57,90 | 51,65 | 57,00 | 0,53% | 396,00 |
| 30.04.2025 | 55,55 | 56,85 | 55,45 | 56,70 | 2,07% | - |
| 29.04.2025 | 54,80 | 56,35 | 54,75 | 55,55 | 1,37% | - |
| 28.04.2025 | 53,50 | 54,85 | 53,35 | 54,80 | 2,24% | - |
| 25.04.2025 | 50,75 | 54,05 | 50,75 | 53,60 | 5,62% | 500,00 |
| 24.04.2025 | 50,75 | 50,85 | 49,88 | 50,75 | -0,20% | - |
| 23.04.2025 | 50,85 | 51,85 | 50,55 | 50,85 | 1,65% | - |
| 22.04.2025 | 50,35 | 50,65 | 49,60 | 50,03 | -0,65% | - |
| 17.04.2025 | 50,40 | 51,00 | 49,95 | 50,35 | -0,20% | - |
| 16.04.2025 | 51,55 | 51,55 | 50,00 | 50,45 | -2,13% | 400,00 |
| 15.04.2025 | 51,45 | 51,70 | 50,00 | 51,55 | 0,29% | - |
| 14.04.2025 | 50,18 | 51,50 | 50,08 | 51,40 | 2,44% | - |
| 11.04.2025 | 48,40 | 50,18 | 48,10 | 50,18 | 4,21% | - |
| 10.04.2025 | 47,50 | 50,13 | 46,98 | 48,15 | 2,56% | 100,00 |
| 09.04.2025 | 47,28 | 47,35 | 44,68 | 46,95 | -1,00% | 100,00 |
| 08.04.2025 | 49,50 | 49,58 | 47,05 | 47,43 | -2,17% | 130,00 |
| 07.04.2025 | 48,15 | 51,10 | 46,03 | 48,48 | -1,77% | 150,00 |
| 04.04.2025 | 53,00 | 53,45 | 49,05 | 49,35 | -6,80% | - |
| 03.04.2025 | 54,70 | 54,70 | 52,80 | 52,95 | -3,20% | - |
| 02.04.2025 | 55,60 | 55,70 | 54,40 | 54,70 | -1,80% | - |
| 01.04.2025 | 54,60 | 56,35 | 54,30 | 55,70 | 1,83% | - |
| 31.03.2025 | 55,40 | 57,55 | 54,10 | 54,70 | -2,15% | 40,00 |
| 28.03.2025 | 56,15 | 57,10 | 55,60 | 55,90 | -0,45% | - |
| 27.03.2025 | 57,00 | 57,00 | 55,55 | 56,15 | -1,49% | - |
| 26.03.2025 | 57,10 | 58,00 | 56,90 | 57,00 | -0,18% | - |
| 25.03.2025 | 57,75 | 59,05 | 55,05 | 57,10 | -1,13% | - |
| 24.03.2025 | 58,55 | 58,95 | 57,45 | 57,75 | -1,37% | - |
| 21.03.2025 | 59,05 | 59,05 | 57,70 | 58,55 | -0,68% | - |
| 20.03.2025 | 59,50 | 59,60 | 58,25 | 58,95 | -0,92% | - |
| 19.03.2025 | 58,75 | 59,65 | 58,40 | 59,50 | 1,36% | 100,00 |
| 18.03.2025 | 57,30 | 59,30 | 57,25 | 58,70 | 2,44% | - |
| 17.03.2025 | 55,50 | 57,40 | 55,30 | 57,30 | 3,24% | 140,00 |
| 14.03.2025 | 55,35 | 56,30 | 55,25 | 55,50 | 0,27% | 100,00 |
| 13.03.2025 | 55,00 | 56,55 | 54,90 | 55,35 | 0,64% | - |
| 12.03.2025 | 55,25 | 55,60 | 54,10 | 55,00 | -0,45% | 100,00 |
| 11.03.2025 | 53,55 | 55,65 | 53,55 | 55,25 | 3,17% | - |
| 10.03.2025 | 54,50 | 54,75 | 52,85 | 53,55 | -1,92% | 14,00 |
| 07.03.2025 | 54,30 | 54,70 | 53,50 | 54,60 | 0,55% | - |
| 06.03.2025 | 53,40 | 54,70 | 53,40 | 54,30 | 1,69% | - |
| 05.03.2025 | 53,15 | 54,35 | 52,60 | 53,40 | 0,85% | - |
| 04.03.2025 | 54,15 | 54,40 | 52,45 | 52,95 | -2,49% | 93,00 |
| 03.03.2025 | 53,90 | 56,05 | 53,90 | 54,30 | 0,46% | - |
| 28.02.2025 | 53,40 | 54,05 | 52,40 | 54,05 | 1,12% | - |
| 27.02.2025 | 54,70 | 55,00 | 53,45 | 53,45 | -2,11% | - |
| 26.02.2025 | 55,95 | 56,15 | 54,35 | 54,60 | -2,33% | 300,00 |
| 25.02.2025 | 54,40 | 56,15 | 54,15 | 55,90 | 2,95% | 267,00 |
| 24.02.2025 | 53,65 | 55,20 | 53,65 | 54,30 | 1,12% | - |
| 21.02.2025 | 53,25 | 53,95 | 53,15 | 53,70 | 0,85% | 364,00 |
| 20.02.2025 | 51,85 | 53,25 | 51,85 | 53,25 | 2,70% | - |
| 19.02.2025 | 52,75 | 52,75 | 51,50 | 51,85 | -1,71% | - |
| 18.02.2025 | 53,15 | 53,15 | 51,70 | 52,75 | -0,75% | 10,00 |
| 17.02.2025 | 52,85 | 53,70 | 52,55 | 53,15 | 0,57% | - |
| 14.02.2025 | 52,20 | 52,90 | 51,75 | 52,85 | 1,15% | - |
| 13.02.2025 | 51,10 | 52,80 | 50,10 | 52,25 | 2,25% | 560,00 |
| 12.02.2025 | 52,55 | 53,90 | 50,90 | 51,10 | -2,76% | 288,00 |
| 11.02.2025 | 67,15 | 67,15 | 51,90 | 52,55 | -21,74% | 1.086,00 |
| 10.02.2025 | 66,25 | 67,55 | 65,90 | 67,15 | 1,67% | 70,00 |
| 07.02.2025 | 64,80 | 66,40 | 64,80 | 66,05 | 1,93% | 25,00 |
| 06.02.2025 | 64,35 | 65,05 | 64,35 | 64,80 | 0,86% | - |
| 05.02.2025 | 64,45 | 64,55 | 64,00 | 64,25 | -0,31% | - |
| 04.02.2025 | 64,15 | 64,90 | 63,80 | 64,45 | 0,47% | - |
| 03.02.2025 | 64,55 | 65,60 | 63,65 | 64,15 | -2,95% | - |