88,700€
-3,32%
Echtzeit-Aktienkurs Galenica AG
Bid:
Ask:
Aktienkurse zur Galenica AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 90,60 | 90,60 | 88,45 | 88,45 | -3,60% | 20,00 |
| 14.08.2025 | 91,18 | 92,15 | 91,18 | 91,75 | 0,49% | - |
| 13.08.2025 | 90,80 | 91,30 | 90,80 | 91,30 | 1,05% | 38,00 |
| 12.08.2025 | 91,20 | 91,20 | 90,35 | 90,35 | -0,55% | 107,00 |
| 11.08.2025 | 89,20 | 91,40 | 89,20 | 90,85 | 1,23% | 264,00 |
| 08.08.2025 | 89,75 | 89,75 | 89,75 | 89,75 | -1,10% | 10,00 |
| 07.08.2025 | 91,10 | 91,10 | 90,75 | 90,75 | -0,63% | 71,00 |
| 06.08.2025 | 92,75 | 92,75 | 91,00 | 91,33 | -1,64% | - |
| 05.08.2025 | 92,90 | 92,90 | 92,85 | 92,85 | -0,21% | 92,00 |
| 04.08.2025 | 93,05 | 93,05 | 93,05 | 93,05 | 2,59% | 20,00 |
| 01.08.2025 | 90,70 | 90,70 | 90,70 | 90,70 | -3,15% | 30,00 |
| 29.07.2025 | 93,65 | 93,65 | 93,65 | 93,65 | -0,95% | 1,00 |
| 25.07.2025 | 94,55 | 94,55 | 94,55 | 94,55 | 0,05% | 1,00 |
| 23.07.2025 | 94,50 | 94,50 | 94,50 | 94,50 | -1,31% | 17,00 |
| 22.07.2025 | 95,75 | 95,75 | 95,75 | 95,75 | -0,47% | 1,00 |
| 18.07.2025 | 96,20 | 96,20 | 96,20 | 96,20 | 0,52% | 1,00 |
| 17.07.2025 | 96,15 | 96,15 | 95,70 | 95,70 | 1,32% | 35,00 |
| 16.07.2025 | 94,45 | 94,45 | 94,45 | 94,45 | -0,84% | 33,00 |
| 14.07.2025 | 95,25 | 95,25 | 95,25 | 95,25 | 0,69% | 1,00 |
| 11.07.2025 | 94,60 | 94,60 | 94,45 | 94,60 | -0,26% | 50,00 |
| 10.07.2025 | 95,05 | 95,05 | 94,65 | 94,85 | -0,63% | 93,00 |
| 08.07.2025 | 95,45 | 95,45 | 95,45 | 95,45 | -0,10% | 15,00 |
| 07.07.2025 | 94,65 | 95,55 | 94,65 | 95,55 | 1,49% | 51,00 |
| 03.07.2025 | 94,15 | 94,15 | 94,15 | 94,15 | -0,63% | 10,00 |
| 02.07.2025 | 94,75 | 94,75 | 94,75 | 94,75 | 1,01% | 2,00 |
| 01.07.2025 | 93,80 | 93,80 | 93,80 | 93,80 | 1,35% | 32,00 |
| 24.06.2025 | 92,00 | 92,55 | 92,00 | 92,55 | -0,38% | 5,00 |
| 23.06.2025 | 92,15 | 92,90 | 92,00 | 92,90 | 1,64% | 34,00 |
| 18.06.2025 | 91,25 | 91,70 | 91,15 | 91,40 | 0,38% | 201,00 |
| 17.06.2025 | 90,95 | 91,05 | 90,95 | 91,05 | -0,55% | 3,00 |
| 16.06.2025 | 92,15 | 92,15 | 91,55 | 91,55 | 0,00% | 26,00 |
| 10.06.2025 | 91,60 | 91,60 | 91,55 | 91,55 | -0,11% | 81,00 |
| 09.06.2025 | 91,65 | 91,65 | 91,65 | 91,65 | -0,81% | 1,00 |
| 06.06.2025 | 92,40 | 92,40 | 92,40 | 92,40 | 0,87% | 40,00 |
| 05.06.2025 | 91,55 | 92,10 | 91,55 | 91,60 | -0,16% | 115,00 |
| 04.06.2025 | 91,75 | 91,75 | 91,75 | 91,75 | -1,18% | 6,00 |
| 02.06.2025 | 91,00 | 92,85 | 91,00 | 92,85 | -0,32% | 41,00 |
| 29.05.2025 | 93,15 | 93,15 | 93,15 | 93,15 | 0,05% | 10,00 |
| 28.05.2025 | 93,40 | 93,40 | 93,10 | 93,10 | -0,80% | 238,00 |
| 27.05.2025 | 94,25 | 94,30 | 93,85 | 93,85 | -0,16% | 205,00 |
| 22.05.2025 | 94,00 | 94,00 | 94,00 | 94,00 | 0,00% | 60,00 |
| 20.05.2025 | 93,20 | 94,00 | 93,20 | 94,00 | 1,68% | 71,00 |
| 19.05.2025 | 92,45 | 92,45 | 92,45 | 92,45 | 0,76% | 5,00 |
| 16.05.2025 | 91,75 | 91,75 | 91,75 | 91,75 | 3,03% | 12,00 |
| 14.05.2025 | 90,00 | 90,00 | 89,05 | 89,05 | -0,84% | 588,00 |
| 13.05.2025 | 90,55 | 90,55 | 89,80 | 89,80 | -1,05% | 97,00 |
| 12.05.2025 | 94,15 | 94,15 | 89,90 | 90,75 | -2,99% | 250,00 |
| 09.05.2025 | 93,25 | 93,55 | 93,25 | 93,55 | 0,11% | 19,00 |
| 08.05.2025 | 94,75 | 95,25 | 93,45 | 93,45 | -0,69% | 190,00 |
| 07.05.2025 | 93,75 | 94,25 | 93,50 | 94,10 | -0,53% | 399,00 |
| 06.05.2025 | 94,55 | 94,80 | 94,55 | 94,60 | 0,42% | 100,00 |
| 05.05.2025 | 92,95 | 94,30 | 92,95 | 94,20 | 1,73% | 183,00 |