181,425€
1,97%
Echtzeit-Aktienkurs GALDERMA GRP AG
Bid:
Ask:
Aktienkurse zur GALDERMA GRP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 179,02 | 184,52 | 177,65 | 182,35 | 2,49% | - |
| 28.05.2026 | 176,02 | 178,45 | 175,77 | 177,93 | 0,20% | - |
| 27.05.2026 | 173,93 | 178,83 | 173,15 | 177,58 | 2,20% | - |
| 26.05.2026 | 176,95 | 177,55 | 172,18 | 173,75 | -1,96% | 60,00 |
| 25.05.2026 | 175,75 | 177,52 | 174,88 | 177,23 | 2,50% | - |
| 22.05.2026 | 174,98 | 176,15 | 172,68 | 172,90 | -1,23% | - |
| 21.05.2026 | 174,10 | 175,83 | 170,98 | 175,05 | 0,11% | 1,00 |
| 20.05.2026 | 167,60 | 176,88 | 167,60 | 174,85 | 3,55% | 20,00 |
| 19.05.2026 | 167,18 | 172,33 | 166,88 | 168,85 | 0,81% | - |
| 18.05.2026 | 169,93 | 171,88 | 166,20 | 167,50 | -1,99% | - |
| 15.05.2026 | 174,08 | 175,50 | 169,43 | 170,90 | -2,52% | - |
| 14.05.2026 | 174,30 | 175,98 | 173,70 | 175,33 | 0,89% | - |
| 13.05.2026 | 179,45 | 179,75 | 172,83 | 173,77 | -2,63% | - |
| 12.05.2026 | 178,05 | 179,33 | 176,85 | 178,48 | 0,00% | 1,00 |
| 11.05.2026 | 179,25 | 180,48 | 176,93 | 178,48 | -0,65% | 20,00 |
| 08.05.2026 | 183,00 | 183,75 | 178,83 | 179,65 | -1,82% | - |
| 07.05.2026 | 186,43 | 187,80 | 182,55 | 182,98 | -1,77% | - |
| 06.05.2026 | 181,33 | 186,45 | 181,05 | 186,27 | 3,49% | - |
| 05.05.2026 | 178,65 | 181,45 | 178,45 | 180,00 | 1,08% | 21,00 |
| 04.05.2026 | 180,68 | 180,93 | 176,55 | 178,08 | -0,38% | - |
| 30.04.2026 | 170,50 | 179,00 | 170,05 | 178,75 | 4,39% | 5,00 |
| 29.04.2026 | 171,40 | 173,23 | 170,60 | 171,23 | 0,07% | - |
| 28.04.2026 | 177,70 | 177,70 | 170,80 | 171,10 | -3,78% | - |
| 27.04.2026 | 176,70 | 178,50 | 174,80 | 177,83 | 0,40% | - |
| 24.04.2026 | 174,27 | 177,95 | 172,63 | 177,13 | 2,12% | 20,00 |
| 23.04.2026 | 167,73 | 175,43 | 167,45 | 173,45 | 5,63% | 40,00 |
| 22.04.2026 | 166,68 | 166,88 | 163,50 | 164,20 | -1,02% | 4,00 |
| 21.04.2026 | 169,43 | 170,30 | 165,45 | 165,90 | -1,69% | - |
| 20.04.2026 | 168,68 | 169,33 | 166,05 | 168,75 | -0,75% | - |
| 17.04.2026 | 163,98 | 170,50 | 163,60 | 170,02 | 3,90% | - |
| 16.04.2026 | 170,93 | 171,63 | 161,88 | 163,65 | -3,96% | 49,00 |
| 15.04.2026 | 170,98 | 173,15 | 169,40 | 170,40 | -0,29% | - |
| 14.04.2026 | 173,20 | 173,70 | 170,73 | 170,90 | -1,30% | - |
| 13.04.2026 | 170,43 | 173,35 | 169,45 | 173,15 | 0,70% | 40,00 |
| 10.04.2026 | 170,52 | 174,08 | 169,98 | 171,95 | 0,75% | 2,00 |
| 09.04.2026 | 169,90 | 171,50 | 167,90 | 170,68 | 0,41% | - |
| 08.04.2026 | 174,35 | 174,60 | 168,63 | 169,98 | 2,15% | 23,00 |
| 07.04.2026 | 169,85 | 171,50 | 164,75 | 166,40 | -2,12% | - |
| 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% | - |