69,250€
0,58%
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 |
|---|---|---|---|---|---|---|
| 01.10.2025 | 68,75 | 70,00 | 68,05 | 69,05 | 0,29% | - |
| 30.09.2025 | 70,20 | 70,35 | 67,75 | 68,85 | -1,78% | - |
| 29.09.2025 | 73,95 | 74,95 | 69,40 | 70,10 | -4,17% | 252,00 |
| 26.09.2025 | 72,55 | 74,55 | 72,45 | 73,15 | 1,04% | 83,00 |
| 25.09.2025 | 72,65 | 73,00 | 71,35 | 72,40 | -0,41% | - |
| 24.09.2025 | 72,45 | 74,10 | 72,15 | 72,70 | 0,69% | - |
| 23.09.2025 | 67,45 | 72,30 | 67,45 | 72,20 | 6,10% | - |
| 22.09.2025 | 68,15 | 68,70 | 67,85 | 68,05 | 0,00% | - |
| 19.09.2025 | 68,60 | 68,70 | 67,50 | 68,05 | -0,73% | - |
| 18.09.2025 | 67,40 | 69,45 | 67,20 | 68,55 | 2,70% | - |
| 17.09.2025 | 67,40 | 67,60 | 66,55 | 66,75 | -0,89% | - |
| 16.09.2025 | 67,10 | 67,90 | 67,10 | 67,35 | 0,37% | - |
| 15.09.2025 | 68,15 | 68,95 | 66,20 | 67,10 | -1,83% | - |
| 12.09.2025 | 68,50 | 68,50 | 68,35 | 68,35 | 0,81% | - |
| 11.09.2025 | 67,80 | 68,45 | 67,00 | 67,80 | 0,44% | - |
| 10.09.2025 | 68,75 | 69,50 | 67,35 | 67,50 | -2,46% | - |
| 09.09.2025 | 69,25 | 69,30 | 69,20 | 69,20 | 0,14% | - |
| 08.09.2025 | 69,90 | 70,30 | 68,85 | 69,10 | -1,14% | - |
| 05.09.2025 | 68,55 | 71,10 | 68,50 | 69,90 | 1,97% | - |
| 04.09.2025 | 68,65 | 69,10 | 68,05 | 68,55 | 0,29% | - |
| 03.09.2025 | 68,35 | 69,15 | 68,15 | 68,35 | 0,07% | - |
| 02.09.2025 | 67,95 | 69,00 | 67,85 | 68,30 | 0,15% | - |
| 01.09.2025 | 68,60 | 68,75 | 68,15 | 68,20 | -0,58% | - |
| 29.08.2025 | 69,25 | 69,50 | 68,25 | 68,60 | -0,94% | - |
| 28.08.2025 | 67,75 | 69,40 | 67,65 | 69,25 | 2,29% | - |
| 27.08.2025 | 67,80 | 68,65 | 67,20 | 67,70 | -0,15% | - |
| 26.08.2025 | 69,00 | 69,00 | 67,35 | 67,80 | -1,74% | - |
| 25.08.2025 | 69,45 | 70,20 | 69,00 | 69,00 | -0,93% | - |
| 22.08.2025 | 68,50 | 70,10 | 67,95 | 69,65 | 1,60% | - |
| 21.08.2025 | 69,45 | 69,60 | 68,40 | 68,55 | -1,37% | - |
| 20.08.2025 | 71,15 | 71,20 | 69,35 | 69,50 | -2,32% | 100,00 |
| 19.08.2025 | 69,90 | 71,45 | 69,50 | 71,15 | 1,79% | - |
| 18.08.2025 | 70,25 | 70,35 | 69,35 | 69,90 | -0,36% | - |
| 15.08.2025 | 71,35 | 71,55 | 69,55 | 70,15 | -1,54% | - |
| 14.08.2025 | 71,80 | 71,80 | 70,30 | 71,25 | -0,77% | - |
| 13.08.2025 | 72,15 | 72,70 | 71,10 | 71,80 | -0,49% | - |
| 12.08.2025 | 71,85 | 73,05 | 70,65 | 72,15 | 0,35% | - |
| 11.08.2025 | 72,05 | 72,25 | 71,25 | 71,90 | -0,21% | - |
| 08.08.2025 | 70,70 | 72,55 | 70,70 | 72,05 | 1,91% | - |
| 07.08.2025 | 69,95 | 70,95 | 69,35 | 70,70 | 1,51% | - |
| 06.08.2025 | 70,90 | 71,50 | 69,55 | 69,65 | -1,62% | - |
| 05.08.2025 | 71,10 | 71,80 | 70,35 | 70,80 | -0,49% | - |
| 04.08.2025 | 70,00 | 71,45 | 68,75 | 71,15 | 1,72% | - |
| 01.08.2025 | 71,75 | 71,75 | 69,60 | 69,95 | -2,78% | - |
| 31.07.2025 | 73,90 | 74,40 | 71,65 | 71,95 | -2,44% | - |
| 30.07.2025 | 74,45 | 74,55 | 73,20 | 73,75 | -0,74% | - |
| 29.07.2025 | 76,05 | 76,50 | 74,05 | 74,30 | -2,43% | - |
| 28.07.2025 | 72,45 | 78,60 | 72,45 | 76,15 | 5,18% | 403,00 |
| 25.07.2025 | 70,20 | 72,45 | 69,90 | 72,40 | 3,13% | - |
| 24.07.2025 | 71,00 | 71,15 | 69,95 | 70,20 | -1,20% | - |
| 23.07.2025 | 70,85 | 71,10 | 69,80 | 71,05 | 1,36% | 10,00 |
| 22.07.2025 | 69,15 | 70,15 | 68,80 | 70,10 | 1,30% | 235,00 |
| 21.07.2025 | 69,20 | 70,35 | 68,75 | 69,20 | 0,22% | 80,00 |
| 18.07.2025 | 69,45 | 69,45 | 68,10 | 69,05 | -0,14% | - |
| 17.07.2025 | 66,65 | 69,40 | 66,55 | 69,15 | 3,75% | - |
| 16.07.2025 | 66,55 | 67,60 | 65,65 | 66,65 | 0,08% | - |
| 15.07.2025 | 65,60 | 67,15 | 65,55 | 66,60 | 1,52% | 18,00 |
| 14.07.2025 | 65,70 | 66,15 | 65,00 | 65,60 | -1,20% | - |
| 11.07.2025 | 65,80 | 66,55 | 65,20 | 66,40 | 0,99% | - |
| 10.07.2025 | 64,60 | 65,90 | 64,20 | 65,75 | 1,78% | - |
| 09.07.2025 | 63,50 | 64,65 | 62,55 | 64,60 | 1,73% | - |
| 08.07.2025 | 61,90 | 63,55 | 61,85 | 63,50 | 2,67% | - |
| 07.07.2025 | 60,80 | 62,15 | 60,80 | 61,85 | 1,73% | - |
| 04.07.2025 | 62,00 | 62,00 | 60,70 | 60,80 | -1,94% | - |
| 03.07.2025 | 61,20 | 62,50 | 61,20 | 62,00 | 1,31% | - |
| 02.07.2025 | 59,10 | 61,30 | 59,10 | 61,20 | 3,55% | - |
| 01.07.2025 | 59,70 | 59,90 | 58,40 | 59,10 | -0,92% | - |
| 30.06.2025 | 60,65 | 61,05 | 59,30 | 59,65 | -1,40% | - |
| 27.06.2025 | 60,65 | 60,75 | 58,00 | 60,50 | -0,17% | - |
| 26.06.2025 | 61,50 | 62,00 | 59,90 | 60,60 | -1,30% | - |
| 25.06.2025 | 59,25 | 61,50 | 59,05 | 61,40 | 3,72% | - |
| 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% | - |