96,125€
0,89%
Echtzeit-Aktienkurs Galenica AG
Bid:
Ask:
Aktienkurse zur Galenica AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 94,85 | 96,38 | 94,85 | 96,18 | 0,94% | - |
| 13.10.2025 | 95,65 | 95,65 | 94,90 | 95,28 | 0,55% | - |
| 10.10.2025 | 94,75 | 94,75 | 94,75 | 94,75 | 0,16% | 1,00 |
| 09.10.2025 | 94,60 | 94,60 | 94,60 | 94,60 | 0,11% | 1,00 |
| 08.10.2025 | 93,95 | 94,50 | 93,95 | 94,50 | 0,69% | 3,00 |
| 07.10.2025 | 93,70 | 93,85 | 93,70 | 93,85 | 0,56% | 52,00 |
| 06.10.2025 | 92,68 | 93,55 | 92,50 | 93,33 | 1,17% | - |
| 03.10.2025 | 92,45 | 92,45 | 92,25 | 92,25 | 0,87% | 5,00 |
| 02.10.2025 | 92,18 | 92,18 | 91,15 | 91,45 | -1,83% | - |
| 01.10.2025 | 93,15 | 93,15 | 93,15 | 93,15 | 0,68% | 1,00 |
| 30.09.2025 | 91,38 | 92,55 | 91,38 | 92,53 | 1,01% | - |
| 29.09.2025 | 91,38 | 91,68 | 90,93 | 91,60 | 0,77% | - |
| 26.09.2025 | 90,83 | 91,28 | 90,28 | 90,90 | 0,33% | - |
| 25.09.2025 | 90,38 | 91,13 | 89,83 | 90,60 | -0,28% | - |
| 24.09.2025 | 90,63 | 91,45 | 90,55 | 90,85 | -0,06% | - |
| 23.09.2025 | 91,13 | 91,38 | 90,58 | 90,90 | -0,33% | - |
| 22.09.2025 | 91,20 | 91,20 | 91,20 | 91,20 | 1,62% | 1,00 |
| 19.09.2025 | 89,75 | 89,75 | 89,75 | 89,75 | -0,99% | 5,00 |
| 18.09.2025 | 92,43 | 92,43 | 90,23 | 90,65 | -1,63% | - |
| 17.09.2025 | 92,15 | 92,15 | 92,15 | 92,15 | 0,27% | 15,00 |
| 16.09.2025 | 91,90 | 91,90 | 91,90 | 91,90 | -2,39% | 1,00 |
| 15.09.2025 | 93,90 | 94,15 | 93,90 | 94,15 | 0,00% | 126,00 |
| 12.09.2025 | 93,08 | 94,20 | 92,83 | 94,15 | 2,67% | - |
| 11.09.2025 | 91,70 | 91,70 | 91,70 | 91,70 | -0,16% | 15,00 |
| 10.09.2025 | 94,10 | 94,28 | 91,83 | 91,85 | -1,76% | - |
| 09.09.2025 | 93,50 | 93,50 | 93,50 | 93,50 | -0,53% | 10,00 |
| 08.09.2025 | 94,00 | 94,00 | 94,00 | 94,00 | -0,11% | 22,00 |
| 05.09.2025 | 94,10 | 94,10 | 94,10 | 94,10 | -0,19% | 2,00 |
| 04.09.2025 | 92,88 | 94,45 | 92,88 | 94,28 | 1,73% | - |
| 03.09.2025 | 92,03 | 92,83 | 91,65 | 92,68 | 1,15% | - |
| 02.09.2025 | 91,75 | 91,75 | 91,18 | 91,63 | 0,41% | - |
| 01.09.2025 | 91,25 | 91,25 | 91,25 | 91,25 | -0,54% | 50,00 |
| 29.08.2025 | 91,75 | 91,75 | 91,75 | 91,75 | 0,25% | 15,00 |
| 28.08.2025 | 91,33 | 91,98 | 91,18 | 91,53 | 0,41% | - |
| 27.08.2025 | 90,68 | 91,18 | 90,43 | 91,15 | 0,75% | - |
| 26.08.2025 | 89,40 | 90,78 | 89,40 | 90,48 | 0,42% | - |
| 25.08.2025 | 90,10 | 90,10 | 90,10 | 90,10 | -0,55% | 208,00 |
| 22.08.2025 | 91,05 | 91,05 | 90,60 | 90,60 | -0,52% | 15,00 |
| 21.08.2025 | 90,65 | 91,10 | 90,25 | 91,08 | 1,31% | - |
| 20.08.2025 | 89,15 | 89,90 | 89,15 | 89,90 | 0,73% | 2,00 |
| 19.08.2025 | 88,85 | 89,50 | 88,85 | 89,25 | 0,00% | 61,00 |
| 18.08.2025 | 88,70 | 89,25 | 88,70 | 89,25 | 0,90% | 36,00 |
| 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 |