500,946CHF
-1,81%
Echtzeit-Aktienkurs LONZA GROUP AG NA SF 1
Bid:
Ask:
Aktienkurse zur LONZA GROUP AG NA SF 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.01.2024 | 347,60 | 348,40 | 341,80 | 343,40 | -2,05% | 206.313,00 |
| 04.01.2024 | 347,20 | 353,50 | 346,00 | 350,60 | 0,14% | 138.306,00 |
| 03.01.2024 | 354,00 | 360,90 | 347,10 | 350,10 | -1,02% | 279.238,00 |
| 29.12.2023 | 351,90 | 355,50 | 349,80 | 353,70 | 0,54% | 136.167,00 |
| 28.12.2023 | 353,10 | 354,40 | 351,10 | 351,80 | 0,17% | 124.019,00 |
| 27.12.2023 | 354,90 | 358,60 | 351,20 | 351,20 | -0,68% | 199.692,00 |
| 22.12.2023 | 347,00 | 355,20 | 346,00 | 353,60 | 2,08% | 252.021,00 |
| 21.12.2023 | 343,00 | 346,40 | 340,70 | 346,40 | 0,32% | 239.031,00 |
| 20.12.2023 | 350,00 | 351,30 | 343,50 | 345,30 | -1,54% | 206.678,00 |
| 19.12.2023 | 343,30 | 352,30 | 343,10 | 350,70 | 2,42% | 300.197,00 |
| 18.12.2023 | 339,60 | 343,50 | 336,50 | 342,40 | 0,32% | 229.433,00 |
| 15.12.2023 | 332,00 | 343,10 | 330,60 | 341,30 | 2,80% | 489.672,00 |
| 14.12.2023 | 336,20 | 336,60 | 329,30 | 332,00 | 1,84% | 430.571,00 |
| 13.12.2023 | 327,00 | 330,30 | 325,10 | 326,00 | -0,37% | 314.173,00 |
| 12.12.2023 | 323,40 | 330,00 | 322,10 | 327,20 | 0,68% | 273.251,00 |
| 11.12.2023 | 317,60 | 326,20 | 315,60 | 325,00 | -1,28% | 356.535,00 |
| 08.12.2023 | 328,00 | 332,60 | 324,40 | 329,20 | 0,21% | 248.616,00 |
| 07.12.2023 | 333,60 | 333,60 | 327,30 | 328,50 | -1,85% | 243.215,00 |
| 06.12.2023 | 333,20 | 335,40 | 330,50 | 334,70 | 0,27% | 235.305,00 |
| 05.12.2023 | 331,00 | 335,70 | 327,30 | 333,80 | 1,12% | 186.162,00 |
| 04.12.2023 | 331,90 | 333,00 | 325,70 | 330,10 | -1,40% | 288.017,00 |
| 01.12.2023 | 336,00 | 338,00 | 332,70 | 334,80 | -1,06% | 212.633,00 |
| 30.11.2023 | 338,50 | 338,50 | 333,00 | 338,40 | -0,99% | 454.023,00 |
| 29.11.2023 | 342,10 | 343,20 | 339,50 | 341,80 | 0,83% | 220.413,00 |
| 28.11.2023 | 342,30 | 342,30 | 335,20 | 339,00 | -1,68% | 240.136,00 |
| 27.11.2023 | 348,00 | 349,90 | 344,10 | 344,80 | -1,63% | 234.840,00 |
| 24.11.2023 | 351,10 | 351,70 | 348,60 | 350,50 | -0,34% | 150.815,00 |