51,500€
0,19%
Echtzeit-Aktienkurs Landis+Gyr Group AG
Bid:
Ask:
Aktienkurse zur Landis+Gyr Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.01.2025 | 66,95 | 67,50 | 66,10 | 66,10 | -1,56% | - |
| 30.01.2025 | 66,55 | 67,40 | 66,20 | 67,15 | 0,75% | - |
| 29.01.2025 | 65,85 | 67,05 | 65,55 | 66,65 | 1,37% | 25,00 |
| 28.01.2025 | 67,45 | 67,60 | 65,55 | 65,75 | -2,66% | - |
| 27.01.2025 | 67,30 | 67,70 | 66,75 | 67,55 | -0,22% | 150,00 |
| 24.01.2025 | 67,30 | 68,30 | 67,30 | 67,70 | 0,59% | - |
| 23.01.2025 | 67,90 | 68,35 | 67,05 | 67,30 | -0,88% | - |
| 22.01.2025 | 69,25 | 69,35 | 67,80 | 67,90 | -1,95% | - |
| 21.01.2025 | 66,40 | 69,40 | 65,65 | 69,25 | 4,14% | - |
| 20.01.2025 | 65,35 | 66,55 | 65,35 | 66,50 | 1,76% | - |
| 17.01.2025 | 64,40 | 65,45 | 64,35 | 65,35 | 1,48% | - |
| 16.01.2025 | 64,85 | 65,20 | 64,05 | 64,40 | -0,77% | - |
| 15.01.2025 | 62,45 | 64,90 | 62,35 | 64,90 | 3,92% | - |
| 14.01.2025 | 62,05 | 63,15 | 61,90 | 62,45 | 0,73% | - |
| 13.01.2025 | 62,95 | 63,10 | 61,80 | 62,00 | -1,67% | 35,00 |
| 10.01.2025 | 64,60 | 64,60 | 62,90 | 63,05 | -2,40% | - |
| 09.01.2025 | 63,50 | 64,65 | 63,00 | 64,60 | 1,73% | 30,00 |
| 08.01.2025 | 63,75 | 64,25 | 63,05 | 63,50 | -0,55% | 25,00 |
| 07.01.2025 | 63,90 | 64,40 | 63,55 | 63,85 | -0,08% | - |
| 06.01.2025 | 63,00 | 64,05 | 62,90 | 63,90 | 1,43% | - |
| 03.01.2025 | 61,60 | 63,05 | 61,25 | 63,00 | 2,27% | - |
| 02.01.2025 | 61,35 | 61,65 | 61,15 | 61,60 | 0,49% | 10,00 |
| 30.12.2024 | 61,70 | 62,00 | 61,30 | 61,30 | -0,57% | - |
| 27.12.2024 | 60,45 | 61,75 | 60,30 | 61,65 | 1,99% | 81,00 |
| 23.12.2024 | 60,10 | 60,60 | 58,80 | 60,45 | 0,75% | 5,00 |
| 20.12.2024 | 58,35 | 60,20 | 58,25 | 60,00 | 2,56% | 25,00 |
| 19.12.2024 | 59,15 | 59,30 | 57,85 | 58,50 | -1,27% | 100,00 |
| 18.12.2024 | 59,35 | 60,15 | 59,10 | 59,25 | -0,17% | - |
| 17.12.2024 | 59,80 | 59,80 | 59,15 | 59,35 | -0,75% | 58,00 |
| 16.12.2024 | 60,75 | 60,75 | 59,45 | 59,80 | -1,48% | - |
| 13.12.2024 | 61,85 | 62,35 | 60,60 | 60,70 | -1,86% | 58,00 |
| 12.12.2024 | 64,00 | 64,00 | 61,80 | 61,85 | -3,36% | 102,00 |
| 11.12.2024 | 63,20 | 64,15 | 62,95 | 64,00 | 1,27% | - |
| 10.12.2024 | 64,75 | 64,80 | 63,15 | 63,20 | -2,47% | 50,00 |
| 09.12.2024 | 65,35 | 65,65 | 64,45 | 64,80 | -0,84% | - |
| 06.12.2024 | 66,75 | 66,80 | 65,10 | 65,35 | -2,10% | - |
| 05.12.2024 | 67,40 | 68,15 | 66,65 | 66,75 | -0,96% | - |
| 04.12.2024 | 67,45 | 68,00 | 67,15 | 67,40 | -0,07% | - |
| 03.12.2024 | 69,15 | 69,50 | 67,35 | 67,45 | -2,46% | - |
| 02.12.2024 | 68,65 | 69,60 | 68,50 | 69,15 | 0,58% | - |
| 29.11.2024 | 68,65 | 69,10 | 68,25 | 68,75 | 0,15% | - |
| 28.11.2024 | 68,85 | 69,35 | 68,40 | 68,65 | -0,29% | - |
| 27.11.2024 | 69,25 | 69,30 | 68,50 | 68,85 | -0,58% | - |
| 26.11.2024 | 69,90 | 70,20 | 69,05 | 69,25 | -1,49% | - |
| 25.11.2024 | 69,85 | 70,35 | 69,30 | 70,30 | 0,57% | - |
| 22.11.2024 | 68,85 | 69,90 | 68,65 | 69,90 | 1,53% | - |
| 21.11.2024 | 69,05 | 69,80 | 68,00 | 68,85 | -0,43% | - |
| 20.11.2024 | 68,50 | 69,25 | 67,70 | 69,15 | 0,95% | - |