60,450€
0,75%
Echtzeit-Aktienkurs Landis+Gyr Group AG
Bid:
Ask:
Aktienkurse zur Landis+Gyr Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 82,05 | 82,35 | 81,65 | 81,85 | -0,24% | - |
| 03.10.2024 | 81,45 | 82,20 | 81,45 | 82,05 | 0,00% | - |
| 02.10.2024 | 83,15 | 83,50 | 81,60 | 82,05 | -1,32% | - |
| 01.10.2024 | 83,55 | 83,75 | 82,80 | 83,15 | -0,48% | - |
| 30.09.2024 | 82,80 | 83,55 | 81,55 | 83,55 | 0,97% | - |
| 27.09.2024 | 82,75 | 83,20 | 82,55 | 82,75 | 0,12% | - |
| 26.09.2024 | 81,65 | 83,30 | 81,65 | 82,65 | 1,22% | - |
| 25.09.2024 | 80,70 | 81,95 | 80,35 | 81,65 | 1,18% | - |
| 24.09.2024 | 79,50 | 81,05 | 79,20 | 80,70 | 1,83% | - |
| 23.09.2024 | 78,60 | 79,50 | 78,55 | 79,25 | 0,89% | - |
| 20.09.2024 | 78,90 | 79,75 | 78,45 | 78,55 | -0,38% | - |
| 19.09.2024 | 80,15 | 80,45 | 78,65 | 78,85 | -1,62% | - |
| 18.09.2024 | 80,45 | 80,80 | 79,95 | 80,15 | -0,37% | - |
| 17.09.2024 | 80,60 | 80,80 | 79,70 | 80,45 | -0,19% | - |
| 16.09.2024 | 80,90 | 81,30 | 80,25 | 80,60 | -0,37% | - |
| 13.09.2024 | 80,60 | 81,90 | 80,50 | 80,90 | 0,37% | - |
| 12.09.2024 | 80,45 | 81,75 | 80,25 | 80,60 | 0,31% | - |
| 11.09.2024 | 80,25 | 80,50 | 79,90 | 80,35 | 0,00% | - |
| 10.09.2024 | 80,45 | 80,95 | 79,25 | 80,35 | -0,25% | - |
| 09.09.2024 | 78,90 | 80,75 | 78,80 | 80,55 | 2,22% | - |
| 06.09.2024 | 79,50 | 79,65 | 78,65 | 78,80 | -0,88% | 27,00 |
| 05.09.2024 | 80,45 | 80,45 | 78,75 | 79,50 | -1,18% | - |
| 04.09.2024 | 79,75 | 80,60 | 79,10 | 80,45 | 0,31% | - |
| 03.09.2024 | 80,70 | 81,40 | 80,15 | 80,20 | -0,62% | - |
| 02.09.2024 | 81,20 | 82,05 | 80,35 | 80,70 | -0,62% | 37,00 |
| 30.08.2024 | 80,40 | 83,35 | 80,30 | 81,20 | 1,12% | - |
| 29.08.2024 | 80,35 | 81,30 | 79,60 | 80,30 | -0,06% | - |
| 28.08.2024 | 79,85 | 80,80 | 79,65 | 80,35 | 0,63% | - |
| 27.08.2024 | 80,40 | 80,50 | 78,90 | 79,85 | -0,56% | - |
| 26.08.2024 | 80,55 | 80,65 | 79,80 | 80,30 | -0,31% | 200,00 |
| 23.08.2024 | 79,85 | 80,65 | 79,40 | 80,55 | 1,07% | - |
| 22.08.2024 | 79,00 | 80,70 | 79,00 | 79,70 | 0,63% | 100,00 |
| 21.08.2024 | 78,85 | 79,55 | 78,75 | 79,20 | 0,44% | - |
| 20.08.2024 | 78,95 | 79,80 | 78,55 | 78,85 | -0,13% | - |
| 19.08.2024 | 79,35 | 79,70 | 78,20 | 78,95 | -0,63% | - |
| 16.08.2024 | 79,65 | 80,05 | 78,90 | 79,45 | -0,25% | - |
| 15.08.2024 | 79,65 | 80,80 | 79,00 | 79,65 | 0,00% | - |
| 14.08.2024 | 79,80 | 80,50 | 79,15 | 79,65 | -0,19% | - |
| 13.08.2024 | 80,15 | 81,35 | 79,55 | 79,80 | -0,13% | - |
| 12.08.2024 | 79,95 | 80,75 | 79,85 | 79,90 | 0,06% | - |
| 09.08.2024 | 79,55 | 80,55 | 79,45 | 79,85 | 0,25% | 9,00 |
| 08.08.2024 | 79,95 | 80,45 | 79,25 | 79,65 | -0,13% | - |
| 07.08.2024 | 80,45 | 81,75 | 79,75 | 79,75 | -0,68% | - |
| 06.08.2024 | 80,70 | 82,20 | 79,90 | 80,30 | -0,68% | 20,00 |