528,100€
-1,12%
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 |
|---|---|---|---|---|---|---|
| 25.04.2024 | 534,10 | 534,90 | 521,50 | 527,90 | -1,16% | 12,00 |
| 24.04.2024 | 542,20 | 543,30 | 532,60 | 534,10 | -1,55% | 22,00 |
| 23.04.2024 | 522,00 | 543,70 | 522,00 | 542,50 | 3,89% | - |
| 22.04.2024 | 516,40 | 526,20 | 516,40 | 522,20 | 1,12% | 4,00 |
| 19.04.2024 | 525,80 | 525,80 | 515,10 | 516,40 | -1,79% | 5,00 |
| 18.04.2024 | 537,30 | 538,60 | 521,20 | 525,80 | -2,14% | 41,00 |
| 17.04.2024 | 542,30 | 543,40 | 535,50 | 537,30 | -0,92% | 10,00 |
| 16.04.2024 | 547,90 | 547,90 | 538,80 | 542,30 | -0,97% | - |
| 15.04.2024 | 547,80 | 553,70 | 547,30 | 547,60 | 0,00% | 24,00 |
| 12.04.2024 | 554,10 | 562,10 | 547,50 | 547,60 | -1,17% | 6,00 |
| 11.04.2024 | 545,80 | 559,20 | 541,60 | 554,10 | 1,21% | 19,00 |
| 10.04.2024 | 557,50 | 562,50 | 542,50 | 547,50 | -1,39% | 16,00 |
| 09.04.2024 | 565,20 | 567,70 | 552,00 | 555,20 | -1,77% | 33,00 |
| 08.04.2024 | 561,10 | 570,40 | 555,80 | 565,20 | 0,73% | 10,00 |
| 05.04.2024 | 558,20 | 562,20 | 548,30 | 561,10 | 0,52% | - |
| 04.04.2024 | 556,90 | 563,50 | 553,10 | 558,20 | 0,20% | 16,00 |
| 03.04.2024 | 544,60 | 558,80 | 531,40 | 557,10 | 2,30% | 59,00 |
| 02.04.2024 | 555,50 | 570,40 | 542,30 | 544,60 | -1,96% | 71,00 |
| 28.03.2024 | 547,40 | 559,90 | 546,60 | 555,50 | 1,48% | 69,00 |
| 27.03.2024 | 547,50 | 551,50 | 542,30 | 547,40 | 0,02% | 4,00 |
| 26.03.2024 | 538,20 | 549,50 | 537,00 | 547,30 | 1,69% | 36,00 |
| 25.03.2024 | 546,00 | 549,40 | 535,50 | 538,20 | -1,43% | 63,00 |
| 22.03.2024 | 537,40 | 546,80 | 536,40 | 546,00 | 1,60% | 21,00 |
| 21.03.2024 | 532,10 | 539,10 | 523,50 | 537,40 | 1,00% | 23,00 |
| 20.03.2024 | 499,35 | 540,40 | 498,80 | 532,10 | 6,56% | 352,00 |
| 19.03.2024 | 495,65 | 499,60 | 492,00 | 499,35 | 0,64% | 10,00 |
| 18.03.2024 | 494,20 | 502,60 | 493,70 | 496,15 | 0,39% | 17,00 |
| 15.03.2024 | 499,65 | 503,40 | 492,75 | 494,20 | -1,09% | 16,00 |
| 14.03.2024 | 488,00 | 501,40 | 487,80 | 499,65 | 2,39% | 38,00 |
| 13.03.2024 | 478,60 | 492,55 | 477,95 | 488,00 | 1,96% | 42,00 |
| 12.03.2024 | 480,15 | 485,70 | 474,20 | 478,60 | -0,32% | 24,00 |
| 11.03.2024 | 483,65 | 484,60 | 478,00 | 480,15 | -0,72% | 3,00 |
| 08.03.2024 | 484,80 | 487,50 | 480,80 | 483,65 | -0,24% | 11,00 |
| 07.03.2024 | 470,25 | 486,20 | 469,60 | 484,80 | 2,97% | 134,00 |
| 06.03.2024 | 474,40 | 476,95 | 470,15 | 470,80 | -0,68% | 55,00 |
| 05.03.2024 | 480,50 | 483,85 | 472,70 | 474,00 | -1,54% | - |
| 04.03.2024 | 487,75 | 488,10 | 478,25 | 481,40 | -1,25% | 4,00 |
| 01.03.2024 | 486,15 | 488,00 | 477,30 | 487,50 | 0,52% | 4,00 |
| 29.02.2024 | 487,40 | 492,20 | 483,95 | 485,00 | -0,39% | 65,00 |
| 28.02.2024 | 487,40 | 490,15 | 484,90 | 486,90 | -0,23% | 15,00 |
| 27.02.2024 | 483,05 | 488,00 | 482,25 | 488,00 | 1,02% | 10,00 |
| 26.02.2024 | 486,80 | 488,45 | 481,40 | 483,05 | -0,69% | 10,00 |
| 23.02.2024 | 483,35 | 487,60 | 482,55 | 486,40 | 0,71% | 4,00 |
| 22.02.2024 | 477,20 | 484,90 | 477,20 | 482,95 | 1,12% | 27,00 |
| 21.02.2024 | 478,95 | 480,90 | 470,80 | 477,60 | -0,28% | 15,00 |
| 20.02.2024 | 482,60 | 482,60 | 476,20 | 478,95 | -0,76% | 4,00 |
| 19.02.2024 | 481,70 | 483,30 | 471,35 | 482,60 | 0,19% | 12,00 |
| 16.02.2024 | 485,70 | 486,45 | 477,95 | 481,70 | -0,91% | 27,00 |
| 15.02.2024 | 487,20 | 490,90 | 480,55 | 486,10 | -0,31% | 15,00 |
| 14.02.2024 | 465,05 | 488,10 | 465,05 | 487,60 | 4,85% | 79,00 |
| 13.02.2024 | 473,90 | 475,75 | 461,25 | 465,05 | -1,78% | 10,00 |
| 12.02.2024 | 472,40 | 477,05 | 469,70 | 473,50 | 0,23% | 12,00 |
| 09.02.2024 | 473,00 | 477,40 | 469,30 | 472,40 | -0,13% | 17,00 |
| 08.02.2024 | 466,20 | 479,80 | 465,80 | 473,00 | 1,50% | 34,00 |
| 07.02.2024 | 480,15 | 480,15 | 462,70 | 466,00 | -2,87% | 41,00 |
| 06.02.2024 | 475,50 | 481,95 | 472,10 | 479,75 | 0,98% | 45,00 |
| 05.02.2024 | 460,45 | 478,80 | 459,35 | 475,10 | 3,34% | 99,00 |
| 02.02.2024 | 461,35 | 480,35 | 459,70 | 459,75 | -0,30% | 167,00 |
| 01.02.2024 | 456,85 | 466,90 | 453,35 | 461,15 | 0,94% | 48,00 |
| 31.01.2024 | 462,65 | 468,45 | 454,40 | 456,85 | -1,30% | 91,00 |
| 30.01.2024 | 467,45 | 470,95 | 457,05 | 462,85 | -0,98% | 62,00 |
| 29.01.2024 | 450,45 | 468,55 | 449,20 | 467,45 | 3,52% | 96,00 |
| 26.01.2024 | 394,50 | 455,35 | 394,50 | 451,55 | 14,04% | 243,00 |
| 25.01.2024 | 403,35 | 408,30 | 395,20 | 395,95 | -1,96% | 27,00 |
| 24.01.2024 | 399,25 | 405,70 | 396,60 | 403,85 | 1,71% | 7,00 |
| 23.01.2024 | 392,80 | 403,65 | 392,80 | 397,05 | 1,13% | 46,00 |
| 22.01.2024 | 384,40 | 394,25 | 384,40 | 392,60 | 2,08% | 34,00 |
| 19.01.2024 | 385,85 | 389,85 | 374,85 | 384,60 | -0,36% | 31,00 |
| 18.01.2024 | 381,80 | 386,05 | 381,60 | 386,00 | 1,10% | 19,00 |
| 17.01.2024 | 394,90 | 394,90 | 379,35 | 381,80 | -3,37% | 37,00 |
| 16.01.2024 | 394,20 | 396,95 | 384,40 | 395,10 | 0,23% | 8,00 |
| 15.01.2024 | 394,25 | 396,90 | 390,70 | 394,20 | 0,04% | 5,00 |
| 12.01.2024 | 395,20 | 398,45 | 390,40 | 394,05 | -0,24% | 10,00 |
| 11.01.2024 | 390,25 | 404,25 | 390,25 | 395,00 | 1,22% | 81,00 |
| 10.01.2024 | 384,60 | 393,95 | 379,20 | 390,25 | 1,36% | 5,00 |
| 09.01.2024 | 374,60 | 385,25 | 374,50 | 385,00 | 2,72% | 9,00 |
| 08.01.2024 | 369,05 | 375,10 | 364,25 | 374,80 | 1,30% | 17,00 |
| 05.01.2024 | 376,10 | 376,10 | 366,95 | 370,00 | -1,73% | 59,00 |
| 04.01.2024 | 375,65 | 379,65 | 372,50 | 376,50 | 0,23% | 107,00 |
| 03.01.2024 | 382,15 | 387,35 | 372,45 | 375,65 | -1,75% | 64,00 |
| 02.01.2024 | 382,55 | 384,45 | 378,80 | 382,35 | 0,10% | 47,00 |
| 29.12.2023 | 380,15 | 383,25 | 375,45 | 381,95 | 0,61% | 66,00 |
| 28.12.2023 | 375,65 | 381,55 | 375,65 | 379,65 | 1,06% | 39,00 |
| 27.12.2023 | 376,10 | 380,40 | 373,10 | 375,65 | -0,07% | 70,00 |
| 22.12.2023 | 366,55 | 376,90 | 365,85 | 375,90 | 2,55% | 16,00 |
| 21.12.2023 | 364,75 | 367,60 | 361,10 | 366,55 | 0,49% | 9,00 |
| 20.12.2023 | 372,35 | 372,35 | 363,45 | 364,75 | -2,00% | 59,00 |
| 19.12.2023 | 361,70 | 373,05 | 361,40 | 372,20 | 2,93% | 46,00 |
| 18.12.2023 | 361,65 | 362,65 | 354,75 | 361,60 | 0,10% | 38,00 |
| 15.12.2023 | 350,80 | 361,90 | 348,10 | 361,25 | 3,33% | 31,00 |
| 14.12.2023 | 347,45 | 354,75 | 346,55 | 349,60 | 0,62% | 10,00 |
| 13.12.2023 | 345,25 | 349,75 | 344,05 | 347,45 | 0,64% | 30,00 |
| 12.12.2023 | 345,05 | 349,25 | 341,05 | 345,25 | 0,23% | 62,00 |
| 11.12.2023 | 347,05 | 347,05 | 333,65 | 344,45 | -0,69% | 193,00 |
| 08.12.2023 | 348,20 | 352,55 | 343,35 | 346,85 | -0,33% | 43,00 |
| 07.12.2023 | 354,00 | 354,00 | 346,15 | 348,00 | -1,69% | 16,00 |
| 06.12.2023 | 353,40 | 355,70 | 350,10 | 354,00 | 0,31% | 49,00 |
| 05.12.2023 | 348,45 | 354,90 | 346,10 | 352,90 | 1,34% | 9,00 |
| 04.12.2023 | 354,25 | 354,65 | 343,95 | 348,25 | -1,86% | 95,00 |
| 01.12.2023 | 356,20 | 356,40 | 349,50 | 354,85 | -0,24% | 39,00 |