170,300€
0,35%
Echtzeit-Aktienkurs Galderma Group AG
Bid:
Ask:
Aktienkurse zur Galderma Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 167,05 | 170,50 | 164,85 | 170,00 | 0,18% | 32,00 |
| 01.04.2026 | 169,70 | 171,55 | 167,60 | 169,70 | 0,89% | - |
| 31.03.2026 | 165,95 | 168,20 | 162,55 | 168,20 | 3,32% | 16,00 |
| 30.03.2026 | 161,80 | 164,80 | 160,05 | 162,80 | 0,37% | - |
| 27.03.2026 | 165,60 | 166,40 | 161,80 | 162,20 | -2,05% | - |
| 26.03.2026 | 160,90 | 166,60 | 159,50 | 165,60 | 2,83% | 100,00 |
| 25.03.2026 | 159,20 | 161,60 | 158,45 | 161,05 | 2,42% | - |
| 24.03.2026 | 156,30 | 159,35 | 155,60 | 157,25 | -0,38% | 16,00 |
| 23.03.2026 | 155,50 | 158,55 | 149,40 | 157,85 | 1,71% | - |
| 20.03.2026 | 160,50 | 160,80 | 153,80 | 155,20 | -3,51% | 250,00 |
| 19.03.2026 | 157,00 | 161,00 | 154,90 | 160,85 | 0,72% | 414,00 |
| 18.03.2026 | 162,40 | 165,30 | 159,35 | 159,70 | -0,59% | - |
| 17.03.2026 | 156,80 | 163,10 | 156,50 | 160,65 | -0,43% | 171,00 |
| 16.03.2026 | 159,70 | 162,40 | 157,60 | 161,35 | 1,16% | - |
| 13.03.2026 | 160,90 | 164,00 | 159,00 | 159,50 | -0,75% | - |
| 12.03.2026 | 166,80 | 167,00 | 160,70 | 160,70 | -4,46% | - |
| 11.03.2026 | 165,00 | 170,00 | 162,50 | 168,20 | -1,67% | 56,00 |
| 10.03.2026 | 174,80 | 176,10 | 169,45 | 171,05 | -2,56% | - |
| 09.03.2026 | 167,95 | 176,55 | 167,15 | 175,55 | 3,75% | - |
| 06.03.2026 | 171,35 | 175,90 | 169,20 | 169,20 | -2,22% | 80,00 |
| 05.03.2026 | 162,50 | 173,10 | 161,00 | 173,05 | 7,82% | - |
| 04.03.2026 | 158,25 | 163,50 | 158,00 | 160,50 | 1,74% | - |
| 03.03.2026 | 161,55 | 161,65 | 156,75 | 157,75 | -1,41% | 18,00 |
| 02.03.2026 | 157,20 | 161,95 | 156,65 | 160,00 | 0,76% | 32,00 |
| 27.02.2026 | 160,35 | 161,30 | 157,05 | 158,80 | -1,15% | - |
| 26.02.2026 | 159,25 | 162,05 | 159,00 | 160,65 | 0,66% | 1,00 |
| 25.02.2026 | 157,95 | 160,65 | 157,15 | 159,60 | 1,04% | - |
| 24.02.2026 | 162,00 | 162,35 | 157,20 | 157,95 | -3,10% | 63,00 |
| 23.02.2026 | 168,75 | 169,05 | 162,20 | 163,00 | -3,26% | - |
| 20.02.2026 | 169,50 | 170,60 | 167,45 | 168,50 | -0,38% | - |
| 19.02.2026 | 171,00 | 172,55 | 168,65 | 169,15 | -0,76% | - |
| 18.02.2026 | 168,60 | 171,45 | 165,50 | 170,45 | 1,43% | - |
| 17.02.2026 | 165,65 | 168,85 | 165,00 | 168,05 | 1,23% | - |
| 16.02.2026 | 168,25 | 168,25 | 163,15 | 166,00 | -0,12% | 19,00 |
| 13.02.2026 | 163,95 | 166,85 | 163,85 | 166,20 | 0,09% | 3,00 |
| 12.02.2026 | 163,20 | 168,25 | 163,00 | 166,05 | 1,53% | 1,00 |
| 11.02.2026 | 162,50 | 163,90 | 161,65 | 163,55 | -0,40% | - |
| 10.02.2026 | 163,85 | 164,45 | 162,10 | 164,20 | 1,17% | - |
| 09.02.2026 | 160,15 | 162,90 | 160,00 | 162,30 | 2,72% | 5,00 |
| 06.02.2026 | 163,10 | 163,10 | 156,80 | 158,00 | -2,47% | - |
| 05.02.2026 | 160,95 | 165,45 | 160,65 | 162,00 | 0,71% | - |
| 04.02.2026 | 158,85 | 161,10 | 157,80 | 160,85 | 1,84% | - |
| 03.02.2026 | 160,20 | 162,00 | 157,95 | 157,95 | -1,56% | 100,00 |
| 02.02.2026 | 155,90 | 160,45 | 155,90 | 160,45 | 2,30% | 25,00 |
| 30.01.2026 | 156,85 | 158,65 | 155,70 | 156,85 | 1,39% | - |
| 29.01.2026 | 157,80 | 158,05 | 154,35 | 154,70 | -2,64% | 40,00 |
| 28.01.2026 | 161,25 | 162,00 | 156,75 | 158,90 | -1,76% | - |
| 27.01.2026 | 161,65 | 162,75 | 161,00 | 161,75 | 0,94% | - |
| 26.01.2026 | 161,80 | 163,00 | 159,25 | 160,25 | -1,17% | 8,00 |
| 23.01.2026 | 165,10 | 165,10 | 161,40 | 162,15 | -0,80% | - |
| 22.01.2026 | 164,50 | 165,10 | 161,20 | 163,45 | -1,09% | 125,00 |
| 21.01.2026 | 166,30 | 167,05 | 163,90 | 165,25 | -0,36% | - |
| 20.01.2026 | 166,50 | 166,60 | 163,75 | 165,85 | -0,81% | 11,00 |
| 19.01.2026 | 169,75 | 170,30 | 167,15 | 167,20 | -2,19% | - |
| 16.01.2026 | 169,55 | 172,45 | 169,15 | 170,95 | -0,61% | - |
| 15.01.2026 | 174,25 | 174,25 | 170,10 | 172,00 | -1,32% | - |
| 14.01.2026 | 171,10 | 174,80 | 170,90 | 174,30 | 2,44% | - |
| 13.01.2026 | 176,60 | 177,00 | 169,90 | 170,15 | -3,60% | 130,00 |
| 12.01.2026 | 177,40 | 177,50 | 174,70 | 176,50 | -0,28% | 15,00 |
| 09.01.2026 | 175,50 | 177,90 | 174,50 | 177,00 | 0,80% | 57,00 |
| 08.01.2026 | 177,75 | 178,00 | 173,70 | 175,60 | -2,34% | - |
| 07.01.2026 | 177,90 | 180,50 | 177,10 | 179,80 | 2,07% | - |
| 06.01.2026 | 172,75 | 176,45 | 169,60 | 176,15 | 2,71% | 50,00 |
| 05.01.2026 | 175,95 | 177,75 | 170,85 | 171,50 | -1,86% | 250,00 |
| 02.01.2026 | 174,60 | 175,50 | 174,50 | 174,75 | 0,66% | - |
| 30.12.2025 | 173,50 | 174,25 | 172,95 | 173,60 | 0,81% | - |
| 29.12.2025 | 176,80 | 178,75 | 171,00 | 172,20 | -2,63% | 18,00 |
| 23.12.2025 | 176,10 | 176,85 | 175,00 | 176,85 | 0,71% | - |
| 22.12.2025 | 174,90 | 176,00 | 173,95 | 175,60 | 0,52% | - |
| 19.12.2025 | 175,40 | 176,20 | 173,15 | 174,70 | -0,60% | 5,00 |
| 18.12.2025 | 173,50 | 175,75 | 172,25 | 175,75 | 1,24% | - |
| 17.12.2025 | 174,50 | 174,50 | 170,15 | 173,60 | -0,69% | 63,00 |
| 16.12.2025 | 178,10 | 178,85 | 174,20 | 174,80 | -2,10% | 20,00 |
| 15.12.2025 | 175,25 | 180,65 | 175,00 | 178,55 | 1,13% | 19,00 |
| 12.12.2025 | 175,70 | 176,85 | 174,70 | 176,55 | 0,57% | - |
| 11.12.2025 | 178,55 | 178,75 | 174,35 | 175,55 | -0,99% | - |
| 10.12.2025 | 177,00 | 178,00 | 175,15 | 177,30 | 0,62% | 53,00 |
| 09.12.2025 | 176,95 | 178,70 | 172,65 | 176,20 | 0,34% | - |
| 08.12.2025 | 174,00 | 176,55 | 174,00 | 175,60 | -0,45% | 2,00 |
| 05.12.2025 | 174,35 | 177,10 | 174,35 | 176,40 | 0,71% | 10,00 |
| 04.12.2025 | 173,85 | 176,40 | 173,85 | 175,15 | 0,89% | - |
| 03.12.2025 | 170,35 | 174,05 | 169,75 | 173,60 | 1,79% | 2,00 |
| 02.12.2025 | 169,35 | 170,75 | 168,35 | 170,55 | 0,71% | - |
| 01.12.2025 | 169,50 | 170,90 | 167,40 | 169,35 | -0,96% | - |
| 28.11.2025 | 170,75 | 171,30 | 169,40 | 171,00 | 0,88% | 40,00 |
| 27.11.2025 | 170,00 | 170,50 | 167,90 | 169,50 | 0,30% | - |
| 26.11.2025 | 166,10 | 169,55 | 164,60 | 169,00 | 2,42% | - |
| 25.11.2025 | 161,15 | 166,40 | 161,15 | 165,00 | 2,77% | 98,00 |
| 24.11.2025 | 159,00 | 160,80 | 158,00 | 160,55 | 0,82% | - |
| 21.11.2025 | 160,25 | 160,95 | 155,95 | 159,25 | -0,62% | - |
| 20.11.2025 | 159,00 | 161,95 | 158,50 | 160,25 | 0,69% | - |
| 19.11.2025 | 157,00 | 159,15 | 156,80 | 159,15 | 1,66% | - |
| 18.11.2025 | 158,05 | 158,05 | 155,05 | 156,55 | -1,54% | - |
| 17.11.2025 | 161,05 | 163,30 | 158,00 | 159,00 | -1,03% | - |
| 14.11.2025 | 161,95 | 162,05 | 159,15 | 160,65 | -0,62% | - |
| 13.11.2025 | 165,00 | 166,85 | 160,85 | 161,65 | -2,88% | - |
| 12.11.2025 | 162,00 | 166,70 | 162,00 | 166,45 | 3,32% | - |
| 11.11.2025 | 158,00 | 162,55 | 158,00 | 161,10 | 1,32% | - |
| 10.11.2025 | 154,05 | 159,45 | 154,00 | 159,00 | 2,88% | - |
| 07.11.2025 | 159,50 | 160,00 | 154,20 | 154,55 | -3,04% | 4,00 |