54,050€
1,12%
Echtzeit-Aktienkurs LANDIS+GYR GROUP AG SF 10
Bid:
Ask:
Aktienkurse zur LANDIS+GYR GROUP AG SF 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.11.2024 | 70,15 | 70,15 | 68,30 | 68,50 | -1,93% | 8,00 |
| 18.11.2024 | 70,60 | 70,65 | 68,90 | 69,85 | -0,92% | - |
| 15.11.2024 | 69,40 | 70,60 | 68,75 | 70,50 | 1,59% | - |
| 14.11.2024 | 69,35 | 69,65 | 68,70 | 69,40 | 0,07% | - |
| 13.11.2024 | 68,65 | 69,70 | 68,45 | 69,35 | 1,17% | - |
| 12.11.2024 | 71,50 | 71,50 | 68,55 | 68,55 | -4,19% | 123,00 |
| 11.11.2024 | 70,50 | 71,60 | 70,50 | 71,55 | 1,42% | - |
| 08.11.2024 | 72,10 | 72,50 | 70,05 | 70,55 | -2,29% | 100,00 |
| 07.11.2024 | 72,15 | 72,60 | 71,70 | 72,20 | 0,00% | - |
| 06.11.2024 | 71,65 | 73,25 | 71,40 | 72,20 | -0,21% | 15,00 |
| 05.11.2024 | 72,20 | 72,80 | 71,65 | 72,35 | 0,14% | - |
| 04.11.2024 | 73,85 | 74,05 | 72,15 | 72,25 | -2,17% | - |
| 01.11.2024 | 78,30 | 78,35 | 73,30 | 73,85 | -5,68% | - |
| 31.10.2024 | 78,95 | 78,95 | 74,20 | 78,30 | -0,76% | - |
| 30.10.2024 | 79,80 | 84,95 | 78,70 | 78,90 | -1,37% | - |
| 29.10.2024 | 80,90 | 81,50 | 79,95 | 80,00 | -1,23% | - |
| 28.10.2024 | 78,80 | 81,30 | 78,80 | 81,00 | 2,79% | - |
| 25.10.2024 | 78,60 | 79,25 | 78,40 | 78,80 | 0,25% | - |
| 24.10.2024 | 78,60 | 79,05 | 78,50 | 78,60 | -0,13% | - |
| 23.10.2024 | 78,30 | 79,15 | 78,10 | 78,70 | 0,64% | - |
| 22.10.2024 | 79,40 | 79,40 | 77,70 | 78,20 | -1,39% | - |
| 21.10.2024 | 78,55 | 79,40 | 78,45 | 79,30 | 0,89% | - |
| 18.10.2024 | 78,75 | 79,25 | 78,45 | 78,60 | -0,25% | - |
| 17.10.2024 | 78,55 | 80,15 | 78,30 | 78,80 | 0,25% | - |
| 16.10.2024 | 80,75 | 80,90 | 78,15 | 78,60 | -2,66% | 40,00 |
| 15.10.2024 | 81,20 | 82,35 | 80,60 | 80,75 | -0,43% | - |
| 14.10.2024 | 81,00 | 81,15 | 80,25 | 81,10 | 0,19% | - |
| 11.10.2024 | 81,05 | 81,35 | 80,20 | 80,95 | -0,12% | - |
| 10.10.2024 | 80,60 | 81,20 | 80,20 | 81,05 | 0,56% | - |
| 09.10.2024 | 78,70 | 80,70 | 78,60 | 80,60 | 2,48% | - |
| 08.10.2024 | 82,45 | 82,45 | 77,40 | 78,65 | -4,61% | 200,00 |
| 07.10.2024 | 81,85 | 82,80 | 81,15 | 82,45 | 0,73% | - |