166,000€
-0,12%
Echtzeit-Aktienkurs Galderma Group AG
Bid:
Ask:
Aktienkurse zur Galderma Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 157,50 | 161,05 | 157,00 | 159,40 | 1,34% | - |
| 05.11.2025 | 166,00 | 166,00 | 156,75 | 157,30 | -4,23% | - |
| 04.11.2025 | 162,00 | 164,60 | 159,95 | 164,25 | 1,42% | - |
| 03.11.2025 | 159,65 | 162,60 | 159,00 | 161,95 | 1,54% | 18,00 |
| 31.10.2025 | 159,15 | 161,00 | 158,00 | 159,50 | 0,09% | - |
| 30.10.2025 | 158,15 | 161,95 | 156,80 | 159,35 | 0,85% | - |
| 29.10.2025 | 154,00 | 158,45 | 154,00 | 158,00 | 2,60% | 15,00 |
| 28.10.2025 | 146,85 | 155,65 | 146,85 | 154,00 | 2,09% | 399,00 |
| 27.10.2025 | 156,05 | 157,40 | 150,35 | 150,85 | -3,36% | - |
| 24.10.2025 | 151,15 | 156,15 | 151,00 | 156,10 | 4,07% | 500,00 |
| 23.10.2025 | 149,15 | 150,50 | 149,15 | 150,00 | 1,52% | 3,00 |
| 22.10.2025 | 148,15 | 148,40 | 146,15 | 147,75 | -0,44% | 66,00 |
| 21.10.2025 | 149,85 | 150,45 | 147,75 | 148,40 | -0,97% | - |
| 20.10.2025 | 147,85 | 150,90 | 147,60 | 149,85 | 1,15% | 2,00 |
| 17.10.2025 | 149,05 | 151,05 | 145,85 | 148,15 | -1,20% | 1,00 |
| 16.10.2025 | 153,40 | 153,40 | 149,35 | 149,95 | -0,79% | - |
| 15.10.2025 | 150,65 | 152,55 | 149,80 | 151,15 | 0,27% | - |
| 14.10.2025 | 152,50 | 152,50 | 149,90 | 150,75 | -1,05% | 1,00 |
| 13.10.2025 | 154,50 | 154,85 | 152,30 | 152,35 | -1,33% | - |
| 10.10.2025 | 156,85 | 158,00 | 154,20 | 154,40 | -2,15% | 1,00 |
| 09.10.2025 | 158,00 | 158,50 | 156,80 | 157,80 | -0,85% | 11,00 |
| 08.10.2025 | 156,35 | 160,20 | 156,35 | 159,15 | 1,53% | - |
| 07.10.2025 | 152,50 | 156,85 | 152,00 | 156,75 | 3,33% | - |
| 06.10.2025 | 149,50 | 152,30 | 149,50 | 151,70 | 0,73% | - |
| 03.10.2025 | 146,55 | 151,65 | 146,50 | 150,60 | 3,86% | - |
| 02.10.2025 | 147,00 | 147,50 | 143,50 | 145,00 | 0,69% | - |
| 01.10.2025 | 147,55 | 151,10 | 143,30 | 144,00 | -2,24% | - |
| 30.09.2025 | 145,30 | 147,90 | 144,75 | 147,30 | 1,41% | - |
| 29.09.2025 | 144,80 | 148,40 | 143,95 | 145,25 | -0,21% | 10,00 |
| 26.09.2025 | 145,45 | 146,00 | 139,40 | 145,55 | -0,03% | 99,00 |
| 25.09.2025 | 150,30 | 150,50 | 145,35 | 145,60 | -4,27% | 1,00 |
| 24.09.2025 | 149,05 | 152,45 | 148,05 | 152,10 | 0,63% | 30,00 |
| 23.09.2025 | 150,90 | 152,05 | 147,05 | 151,15 | 2,61% | - |