209,850€
-0,78%
Echtzeit-Aktienkurs GALDERMA GRP AG
Bid:
Ask:
Aktienkurse zur GALDERMA GRP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 211,80 | 214,00 | 210,15 | 210,35 | -0,54% | 1,00 |
| 11.11.2026 | 206,30 | 212,70 | 203,50 | 211,50 | 3,40% | - |
| 10.11.2026 | 209,35 | 209,75 | 202,50 | 204,55 | -1,89% | 5,00 |
| 09.11.2026 | 209,90 | 212,00 | 205,50 | 208,50 | -0,14% | - |
| 06.11.2026 | 212,00 | 212,05 | 206,00 | 208,80 | -2,43% | 50,00 |
| 05.11.2026 | 212,15 | 215,00 | 211,00 | 214,00 | 0,42% | 57,00 |
| 04.11.2026 | 205,15 | 213,30 | 205,15 | 213,10 | 3,88% | - |
| 03.11.2026 | 203,90 | 208,50 | 203,35 | 205,15 | -0,87% | - |
| 02.11.2026 | 208,50 | 210,50 | 206,60 | 206,95 | -1,24% | 50,00 |
| 30.10.2026 | 204,65 | 210,00 | 204,55 | 209,55 | 0,99% | - |
| 29.10.2026 | 203,00 | 208,00 | 202,00 | 207,50 | 2,55% | - |
| 28.10.2026 | 199,93 | 202,50 | 199,90 | 202,35 | 0,91% | - |
| 27.10.2026 | 204,80 | 208,00 | 200,20 | 200,52 | -2,37% | - |
| 26.10.2026 | 209,60 | 210,00 | 204,40 | 205,40 | -0,96% | - |
| 23.10.2026 | 197,83 | 207,55 | 197,48 | 207,40 | 3,36% | 51,00 |
| 22.10.2026 | 193,98 | 203,30 | 193,98 | 200,65 | 6,79% | 20,00 |
| 21.10.2026 | 189,52 | 190,50 | 187,85 | 187,90 | -0,75% | - |
| 20.10.2026 | 186,20 | 190,00 | 185,88 | 189,33 | 1,51% | 1,00 |
| 19.10.2026 | 190,70 | 190,70 | 186,35 | 186,50 | -1,21% | - |
| 16.10.2026 | 186,65 | 190,27 | 184,90 | 188,77 | 1,56% | 15,00 |
| 15.10.2026 | 182,77 | 186,38 | 181,93 | 185,88 | 1,31% | - |
| 14.10.2026 | 179,77 | 184,35 | 176,68 | 183,48 | 2,09% | - |
| 13.10.2026 | 180,50 | 183,73 | 179,20 | 179,73 | -0,18% | - |
| 12.10.2026 | 178,23 | 181,50 | 177,40 | 180,05 | 1,42% | - |
| 09.10.2026 | 175,33 | 177,58 | 173,63 | 177,52 | 1,49% | - |
| 08.10.2026 | 173,58 | 175,25 | 171,50 | 174,93 | 0,11% | - |
| 07.10.2026 | 171,43 | 175,33 | 171,23 | 174,73 | 1,60% | - |
| 06.10.2026 | 174,25 | 176,80 | 170,43 | 171,98 | -1,02% | - |
| 05.10.2026 | 172,38 | 176,18 | 171,68 | 173,75 | 0,65% | - |
| 02.10.2026 | 172,48 | 175,45 | 170,05 | 172,63 | 0,39% | - |
| 01.10.2026 | 174,58 | 176,40 | 171,10 | 171,95 | -1,32% | - |
| 30.09.2026 | 176,68 | 179,20 | 174,23 | 174,25 | -0,78% | - |
| 29.09.2026 | 171,48 | 176,55 | 170,73 | 175,63 | 2,02% | - |
| 28.09.2026 | 172,73 | 176,43 | 171,05 | 172,15 | -0,82% | 1,00 |
| 25.09.2026 | 173,50 | 175,15 | 171,88 | 173,58 | 0,30% | - |
| 24.09.2026 | 169,98 | 173,38 | 169,30 | 173,05 | 1,29% | - |
| 23.09.2026 | 175,50 | 176,40 | 170,05 | 170,85 | -2,61% | - |
| 22.09.2026 | 171,43 | 176,38 | 171,13 | 175,43 | 2,05% | - |
| 21.09.2026 | 172,35 | 172,88 | 168,68 | 171,90 | 2,80% | - |
| 18.09.2026 | 166,48 | 171,38 | 166,23 | 167,23 | 0,50% | 1,00 |
| 17.09.2026 | 164,00 | 168,20 | 162,60 | 166,40 | 1,84% | 1,00 |
| 16.09.2026 | 163,08 | 163,45 | 159,90 | 163,40 | 0,86% | - |
| 15.09.2026 | 164,50 | 165,05 | 160,95 | 162,00 | -2,28% | - |
| 14.09.2026 | 162,50 | 166,13 | 162,50 | 165,77 | 1,17% | - |
| 11.09.2026 | 164,85 | 166,70 | 161,85 | 163,85 | 0,77% | - |
| 10.09.2026 | 167,08 | 168,18 | 162,38 | 162,60 | -2,24% | 2,00 |
| 09.09.2026 | 172,10 | 172,33 | 165,00 | 166,33 | -3,58% | 15,00 |
| 08.09.2026 | 167,65 | 175,10 | 167,35 | 172,50 | 2,53% | - |
| 07.09.2026 | 168,83 | 169,10 | 165,95 | 168,25 | -0,97% | 1,00 |
| 04.09.2026 | 174,10 | 175,18 | 169,55 | 169,90 | -2,15% | - |
| 03.09.2026 | 176,45 | 176,98 | 171,18 | 173,63 | -1,45% | - |
| 02.09.2026 | 177,25 | 178,00 | 171,77 | 176,18 | -0,54% | - |
| 01.09.2026 | 178,43 | 178,73 | 174,48 | 177,13 | -0,42% | 2,00 |
| 31.08.2026 | 182,52 | 182,63 | 177,83 | 177,88 | -2,29% | 30,00 |
| 28.08.2026 | 183,55 | 184,48 | 181,48 | 182,05 | -0,37% | 18,00 |
| 27.08.2026 | 182,88 | 183,98 | 179,90 | 182,73 | 0,32% | - |
| 26.08.2026 | 183,27 | 184,10 | 180,38 | 182,15 | -0,45% | - |
| 25.08.2026 | 184,48 | 184,77 | 179,73 | 182,98 | -0,64% | 15,00 |
| 24.08.2026 | 182,80 | 184,20 | 181,63 | 184,15 | 0,40% | - |
| 21.08.2026 | 181,23 | 183,68 | 178,75 | 183,43 | 1,49% | - |
| 20.08.2026 | 182,77 | 185,43 | 180,50 | 180,73 | -1,16% | - |
| 19.08.2026 | 179,80 | 184,45 | 178,93 | 182,85 | 1,30% | - |
| 18.08.2026 | 178,88 | 180,60 | 177,18 | 180,50 | 0,24% | 1,00 |
| 17.08.2026 | 185,18 | 185,23 | 178,88 | 180,08 | -2,54% | - |
| 14.08.2026 | 190,98 | 191,02 | 183,05 | 184,77 | -3,32% | - |
| 13.08.2026 | 188,73 | 191,35 | 186,30 | 191,13 | 1,46% | - |
| 12.08.2026 | 187,98 | 189,73 | 186,18 | 188,38 | 0,43% | - |
| 11.08.2026 | 192,55 | 192,60 | 187,30 | 187,58 | -0,24% | 1,00 |
| 10.08.2026 | 194,55 | 195,75 | 186,08 | 188,02 | -3,32% | 7,00 |
| 07.08.2026 | 190,02 | 196,88 | 190,02 | 194,48 | 2,38% | 141,00 |
| 06.08.2026 | 191,98 | 193,68 | 189,90 | 189,95 | -0,99% | - |
| 05.08.2026 | 188,00 | 191,93 | 186,58 | 191,85 | 2,46% | - |
| 04.08.2026 | 187,35 | 188,83 | 183,45 | 187,25 | 0,27% | - |
| 03.08.2026 | 191,43 | 191,77 | 186,00 | 186,75 | -1,46% | - |
| 31.07.2026 | 197,58 | 197,80 | 188,02 | 189,52 | -3,34% | - |
| 30.07.2026 | 191,52 | 196,93 | 190,25 | 196,08 | 3,21% | 13,00 |
| 29.07.2026 | 189,65 | 191,88 | 187,50 | 189,98 | -0,29% | - |
| 28.07.2026 | 186,70 | 191,75 | 185,88 | 190,52 | 1,89% | - |
| 27.07.2026 | 188,58 | 189,80 | 185,90 | 187,00 | 0,42% | 131,00 |
| 24.07.2026 | 182,38 | 188,23 | 181,05 | 186,23 | 1,97% | - |
| 23.07.2026 | 192,65 | 195,27 | 180,52 | 182,63 | -2,46% | - |
| 22.07.2026 | 189,23 | 190,83 | 185,70 | 187,23 | -1,11% | - |
| 21.07.2026 | 187,88 | 190,48 | 185,05 | 189,33 | 1,20% | - |
| 20.07.2026 | 186,10 | 187,35 | 184,65 | 187,08 | 0,24% | - |
| 17.07.2026 | 181,85 | 187,52 | 181,73 | 186,63 | 1,61% | - |
| 16.07.2026 | 181,98 | 184,08 | 180,15 | 183,68 | 1,07% | - |
| 15.07.2026 | 182,70 | 182,85 | 179,70 | 181,73 | -0,08% | - |
| 14.07.2026 | 183,68 | 184,05 | 180,20 | 181,88 | -0,98% | 100,00 |
| 13.07.2026 | 185,75 | 186,77 | 183,00 | 183,68 | -2,21% | 1,00 |
| 10.07.2026 | 191,30 | 191,75 | 185,43 | 187,83 | -1,83% | - |
| 09.07.2026 | 192,68 | 193,00 | 186,93 | 191,33 | -0,30% | - |
| 08.07.2026 | 191,02 | 191,95 | 187,23 | 191,90 | 0,34% | - |
| 07.07.2026 | 193,27 | 195,60 | 190,83 | 191,25 | -1,20% | - |
| 06.07.2026 | 195,35 | 195,65 | 190,68 | 193,58 | -0,82% | - |
| 03.07.2026 | 196,93 | 197,52 | 190,48 | 195,18 | -0,28% | 40,00 |
| 02.07.2026 | 193,75 | 197,75 | 191,23 | 195,73 | 0,85% | 20,00 |
| 01.07.2026 | 198,93 | 198,93 | 189,35 | 194,08 | -2,82% | 31,00 |
| 30.06.2026 | 202,75 | 204,10 | 196,88 | 199,70 | -0,27% | 17,00 |
| 29.06.2026 | 194,85 | 201,05 | 193,90 | 200,25 | 3,86% | 8,00 |
| 26.06.2026 | 192,98 | 194,10 | 190,33 | 192,80 | -0,75% | - |