487,925CHF
-0,14%
Echtzeit-Aktienkurs Lonza Group AG
Bid:
Ask:
Aktienkurse zur Lonza Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 488,60 | 489,10 | 480,50 | 486,40 | -0,45% | 406.117,00 |
| 30.05.2024 | 479,60 | 495,40 | 477,20 | 488,60 | 1,26% | 194.941,00 |
| 29.05.2024 | 491,00 | 491,10 | 480,10 | 482,50 | -2,56% | 323.620,00 |
| 28.05.2024 | 513,00 | 514,00 | 494,00 | 495,20 | -3,43% | 262.252,00 |
| 27.05.2024 | 516,80 | 517,80 | 508,60 | 512,80 | -0,47% | 78.672,00 |
| 24.05.2024 | 509,00 | 517,20 | 509,00 | 515,20 | 0,63% | 113.708,00 |
| 23.05.2024 | 508,80 | 515,60 | 506,60 | 512,00 | 0,27% | 180.688,00 |
| 22.05.2024 | 508,00 | 515,00 | 504,00 | 510,60 | 0,55% | 169.347,00 |
| 21.05.2024 | 525,00 | 529,80 | 507,80 | 507,80 | -4,04% | 240.730,00 |
| 17.05.2024 | 528,40 | 532,40 | 524,80 | 529,20 | 0,34% | 198.537,00 |
| 16.05.2024 | 533,40 | 533,40 | 525,60 | 527,40 | -0,90% | 189.068,00 |
| 15.05.2024 | 511,60 | 532,60 | 511,20 | 532,20 | 4,89% | 249.093,00 |
| 14.05.2024 | 504,40 | 515,80 | 499,40 | 507,40 | -1,74% | 400.971,00 |
| 13.05.2024 | 524,40 | 524,40 | 515,20 | 516,40 | -1,86% | 181.129,00 |
| 10.05.2024 | 532,80 | 533,40 | 526,20 | 526,20 | -0,04% | 172.626,00 |
| 08.05.2024 | 525,20 | 530,00 | 521,80 | 526,40 | 1,19% | 164.659,00 |
| 07.05.2024 | 520,00 | 522,40 | 517,60 | 520,20 | 0,35% | 115.131,00 |
| 06.05.2024 | 521,40 | 523,20 | 516,80 | 518,40 | -0,23% | 110.459,00 |
| 03.05.2024 | 518,40 | 526,20 | 517,80 | 519,60 | 1,09% | 153.538,00 |
| 02.05.2024 | 511,60 | 521,40 | 511,60 | 514,00 | 0,71% | 186.467,00 |
| 30.04.2024 | 521,40 | 523,00 | 505,00 | 510,40 | -2,30% | 236.273,00 |
| 29.04.2024 | 528,20 | 528,20 | 521,80 | 522,40 | -1,02% | 128.338,00 |
| 26.04.2024 | 518,60 | 527,80 | 516,60 | 527,80 | 2,72% | 141.808,00 |
| 25.04.2024 | 522,40 | 523,00 | 510,40 | 513,80 | -1,72% | 164.449,00 |
| 24.04.2024 | 524,60 | 528,20 | 520,40 | 522,80 | -0,68% | 121.688,00 |
| 23.04.2024 | 508,40 | 528,60 | 508,40 | 526,40 | 3,87% | 229.571,00 |
| 22.04.2024 | 509,00 | 510,40 | 501,40 | 506,80 | 0,80% | 175.512,00 |
| 19.04.2024 | 500,00 | 506,00 | 497,60 | 502,80 | -1,45% | 262.811,00 |
| 18.04.2024 | 513,80 | 516,80 | 505,80 | 510,20 | -2,34% | 323.530,00 |
| 17.04.2024 | 524,00 | 526,00 | 519,00 | 522,40 | -0,72% | 167.661,00 |
| 16.04.2024 | 525,80 | 528,80 | 512,00 | 526,20 | -1,46% | 196.947,00 |
| 15.04.2024 | 537,40 | 538,80 | 532,20 | 534,00 | -0,19% | 118.176,00 |
| 12.04.2024 | 544,60 | 547,60 | 530,80 | 535,00 | -0,96% | 151.712,00 |
| 11.04.2024 | 532,00 | 546,00 | 531,60 | 540,20 | 0,90% | 134.226,00 |
| 10.04.2024 | 547,20 | 551,20 | 530,80 | 535,40 | -1,76% | 224.871,00 |
| 09.04.2024 | 557,00 | 557,60 | 541,60 | 545,00 | -2,29% | 170.141,00 |
| 08.04.2024 | 545,60 | 559,40 | 544,60 | 557,80 | 2,05% | 229.579,00 |
| 05.04.2024 | 541,00 | 548,80 | 535,80 | 546,60 | -0,47% | 214.140,00 |
| 04.04.2024 | 548,60 | 554,20 | 543,80 | 549,20 | 0,99% | 231.348,00 |
| 03.04.2024 | 536,00 | 547,20 | 530,40 | 543,80 | 2,03% | 248.584,00 |
| 02.04.2024 | 555,00 | 555,40 | 529,20 | 533,00 | -1,33% | 270.115,00 |
| 28.03.2024 | 545,60 | 547,20 | 537,80 | 540,20 | 0,90% | 228.240,00 |
| 27.03.2024 | 534,20 | 540,60 | 531,40 | 535,40 | 0,30% | 167.166,00 |
| 26.03.2024 | 529,00 | 537,80 | 526,20 | 533,80 | 1,48% | 229.875,00 |
| 25.03.2024 | 534,00 | 534,00 | 520,20 | 526,00 | -0,72% | 243.825,00 |
| 22.03.2024 | 523,00 | 530,80 | 522,20 | 529,80 | 1,26% | 271.374,00 |
| 21.03.2024 | 510,00 | 526,40 | 506,20 | 523,20 | 2,67% | 304.373,00 |
| 20.03.2024 | 501,40 | 522,00 | 498,40 | 509,60 | 5,68% | 509.606,00 |
| 19.03.2024 | 476,50 | 482,20 | 474,60 | 482,20 | 0,88% | 128.333,00 |
| 18.03.2024 | 476,00 | 484,00 | 475,80 | 478,00 | 0,84% | 148.453,00 |
| 15.03.2024 | 484,00 | 484,80 | 473,50 | 474,00 | -1,92% | 577.590,00 |
| 14.03.2024 | 478,10 | 483,30 | 472,70 | 483,30 | 2,57% | 284.081,00 |
| 13.03.2024 | 460,60 | 472,60 | 458,90 | 471,20 | 2,77% | 253.304,00 |
| 12.03.2024 | 462,20 | 465,20 | 454,90 | 458,50 | 0,07% | 192.261,00 |
| 11.03.2024 | 462,80 | 464,50 | 458,20 | 458,20 | -1,38% | 163.577,00 |
| 08.03.2024 | 466,50 | 467,40 | 460,90 | 464,60 | -0,26% | 146.437,00 |
| 07.03.2024 | 461,30 | 465,80 | 457,10 | 465,80 | 2,55% | 193.370,00 |
| 06.03.2024 | 453,60 | 458,90 | 451,80 | 454,20 | -0,22% | 201.526,00 |
| 05.03.2024 | 462,20 | 465,00 | 453,90 | 455,20 | -1,77% | 141.236,00 |
| 04.03.2024 | 466,00 | 467,20 | 459,20 | 463,40 | -0,47% | 142.747,00 |
| 01.03.2024 | 464,90 | 467,70 | 457,50 | 465,60 | 0,78% | 142.381,00 |
| 29.02.2024 | 466,00 | 468,90 | 461,40 | 462,00 | -0,47% | 313.869,00 |
| 28.02.2024 | 462,90 | 466,60 | 461,90 | 464,20 | 0,04% | 157.169,00 |
| 27.02.2024 | 463,40 | 465,30 | 460,80 | 464,00 | 0,54% | 143.472,00 |
| 26.02.2024 | 464,00 | 465,80 | 459,30 | 461,50 | -0,45% | 177.264,00 |
| 23.02.2024 | 461,60 | 464,90 | 460,20 | 463,60 | 0,91% | 147.322,00 |
| 22.02.2024 | 459,20 | 461,00 | 456,30 | 459,40 | 1,23% | 175.186,00 |
| 21.02.2024 | 451,90 | 457,60 | 447,50 | 453,80 | -0,11% | 111.821,00 |
| 20.02.2024 | 456,00 | 458,60 | 453,40 | 454,30 | -0,37% | 135.336,00 |
| 19.02.2024 | 452,90 | 459,00 | 447,60 | 456,00 | -0,24% | 161.915,00 |
| 16.02.2024 | 459,60 | 460,50 | 453,70 | 457,10 | -0,28% | 145.714,00 |
| 15.02.2024 | 465,40 | 466,00 | 455,40 | 458,40 | -0,91% | 170.925,00 |
| 14.02.2024 | 444,50 | 464,10 | 444,50 | 462,60 | 4,66% | 257.342,00 |
| 13.02.2024 | 449,00 | 451,30 | 437,60 | 442,00 | -1,07% | 234.775,00 |
| 12.02.2024 | 450,80 | 450,80 | 442,90 | 446,80 | 0,54% | 179.115,00 |
| 09.02.2024 | 445,10 | 450,30 | 442,40 | 444,40 | -0,16% | 183.322,00 |
| 08.02.2024 | 439,70 | 451,50 | 439,60 | 445,10 | 1,97% | 262.713,00 |
| 07.02.2024 | 441,00 | 445,20 | 433,90 | 436,50 | -2,41% | 302.629,00 |
| 06.02.2024 | 449,00 | 451,00 | 443,00 | 447,30 | 0,68% | 187.099,00 |
| 05.02.2024 | 429,90 | 447,90 | 429,00 | 444,30 | 3,23% | 369.036,00 |
| 02.02.2024 | 444,00 | 448,70 | 429,80 | 430,40 | 0,63% | 309.749,00 |
| 01.02.2024 | 424,20 | 435,60 | 422,40 | 427,70 | 0,68% | 200.291,00 |
| 31.01.2024 | 432,70 | 437,10 | 424,30 | 424,80 | -1,80% | 351.303,00 |
| 30.01.2024 | 438,90 | 439,30 | 427,40 | 432,60 | -0,46% | 294.928,00 |
| 29.01.2024 | 420,00 | 437,30 | 417,30 | 434,60 | 2,62% | 380.448,00 |
| 26.01.2024 | 410,00 | 427,20 | 410,00 | 423,50 | 14,37% | 889.365,00 |
| 25.01.2024 | 382,30 | 383,30 | 370,30 | 370,30 | -2,91% | 374.546,00 |
| 24.01.2024 | 380,20 | 383,10 | 374,20 | 381,40 | 2,06% | 337.597,00 |
| 23.01.2024 | 376,10 | 381,50 | 372,70 | 373,70 | 0,21% | 248.496,00 |
| 22.01.2024 | 365,00 | 372,90 | 364,40 | 372,90 | 3,15% | 225.040,00 |
| 19.01.2024 | 367,70 | 368,10 | 354,30 | 361,50 | -0,69% | 270.381,00 |
| 18.01.2024 | 360,40 | 364,20 | 359,50 | 364,00 | 1,42% | 348.734,00 |
| 17.01.2024 | 363,60 | 365,30 | 356,90 | 358,90 | -2,95% | 321.053,00 |
| 16.01.2024 | 369,50 | 371,40 | 360,30 | 369,80 | -0,22% | 221.418,00 |
| 15.01.2024 | 367,60 | 371,30 | 365,50 | 370,60 | 0,60% | 173.636,00 |
| 12.01.2024 | 372,30 | 373,00 | 365,00 | 368,40 | -0,24% | 196.724,00 |
| 11.01.2024 | 372,00 | 377,40 | 367,70 | 369,30 | 1,37% | 316.533,00 |
| 10.01.2024 | 353,10 | 367,50 | 352,90 | 364,30 | 2,19% | 316.564,00 |
| 09.01.2024 | 352,30 | 358,50 | 348,20 | 356,50 | 2,24% | 239.214,00 |
| 08.01.2024 | 345,10 | 348,70 | 339,00 | 348,70 | 1,54% | 147.812,00 |