70,706CHF
1,01%
Echtzeit-Aktienkurs GALENICA AG SF -,10
Bid:
Ask:
Aktienkurse zur GALENICA AG SF -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 70,00 | 70,85 | 70,00 | 70,55 | 0,79% | 41.917,00 |
| 02.05.2024 | 70,10 | 70,65 | 69,75 | 70,00 | -0,36% | 89.002,00 |
| 30.04.2024 | 70,60 | 70,65 | 70,00 | 70,25 | -0,43% | 67.092,00 |
| 29.04.2024 | 70,90 | 71,00 | 70,45 | 70,55 | -0,42% | 44.410,00 |
| 26.04.2024 | 70,40 | 70,85 | 69,70 | 70,85 | 0,71% | 80.414,00 |
| 25.04.2024 | 71,05 | 71,05 | 70,10 | 70,35 | -0,99% | 53.668,00 |
| 24.04.2024 | 70,70 | 71,15 | 70,35 | 71,05 | 0,57% | 76.317,00 |
| 23.04.2024 | 70,95 | 71,35 | 70,55 | 70,65 | -0,56% | 53.713,00 |
| 22.04.2024 | 70,00 | 71,40 | 70,00 | 71,05 | 1,21% | 65.426,00 |
| 19.04.2024 | 69,65 | 70,20 | 69,50 | 70,20 | 0,50% | 67.654,00 |
| 18.04.2024 | 69,65 | 69,85 | 69,40 | 69,85 | 0,58% | 59.110,00 |
| 17.04.2024 | 69,95 | 70,00 | 69,30 | 69,45 | -0,86% | 63.883,00 |
| 16.04.2024 | 70,40 | 70,55 | 69,95 | 70,05 | -0,78% | 97.371,00 |
| 15.04.2024 | 70,75 | 71,05 | 70,40 | 70,60 | -0,07% | 72.600,00 |
| 12.04.2024 | 70,80 | 71,35 | 70,25 | 70,65 | -2,82% | 133.519,00 |
| 11.04.2024 | 72,55 | 73,15 | 71,80 | 72,70 | -0,14% | 87.725,00 |
| 10.04.2024 | 73,30 | 73,45 | 72,30 | 72,80 | -0,27% | 52.022,00 |
| 09.04.2024 | 73,35 | 73,35 | 72,75 | 73,00 | -0,54% | 70.687,00 |
| 08.04.2024 | 72,85 | 73,45 | 72,70 | 73,40 | 0,34% | 50.858,00 |
| 05.04.2024 | 73,60 | 73,60 | 72,00 | 73,15 | -0,88% | 90.245,00 |
| 04.04.2024 | 74,35 | 74,45 | 73,60 | 73,80 | 0,00% | 70.550,00 |
| 03.04.2024 | 73,75 | 74,00 | 73,30 | 73,80 | -0,07% | 72.219,00 |
| 02.04.2024 | 75,30 | 75,55 | 73,85 | 73,85 | -1,80% | 72.503,00 |
| 28.03.2024 | 75,00 | 75,25 | 74,20 | 75,20 | 0,53% | 98.463,00 |
| 27.03.2024 | 74,75 | 75,05 | 74,20 | 74,80 | 0,61% | 62.717,00 |
| 26.03.2024 | 74,35 | 74,65 | 73,75 | 74,35 | -0,07% | 60.628,00 |
| 25.03.2024 | 73,05 | 74,40 | 72,90 | 74,40 | 1,29% | 93.199,00 |
| 22.03.2024 | 73,65 | 73,80 | 73,20 | 73,45 | -0,20% | 99.970,00 |
| 21.03.2024 | 73,35 | 73,95 | 72,55 | 73,60 | -0,20% | 125.210,00 |
| 20.03.2024 | 74,75 | 75,05 | 73,70 | 73,75 | -0,94% | 69.610,00 |
| 19.03.2024 | 75,10 | 75,10 | 73,80 | 74,45 | -0,87% | 51.472,00 |
| 18.03.2024 | 74,70 | 75,40 | 74,45 | 75,10 | 0,54% | 56.815,00 |
| 15.03.2024 | 73,70 | 74,85 | 73,20 | 74,70 | 1,63% | 214.326,00 |
| 14.03.2024 | 73,25 | 73,70 | 72,80 | 73,50 | 0,55% | 86.873,00 |
| 13.03.2024 | 73,25 | 73,75 | 72,70 | 73,10 | 0,27% | 123.676,00 |
| 12.03.2024 | 74,00 | 75,15 | 71,25 | 72,90 | -2,74% | 134.100,00 |
| 11.03.2024 | 75,35 | 75,55 | 74,60 | 74,95 | -0,33% | 71.648,00 |
| 08.03.2024 | 75,20 | 75,85 | 75,15 | 75,20 | -0,07% | 45.560,00 |
| 07.03.2024 | 74,45 | 75,35 | 74,40 | 75,25 | 1,07% | 74.006,00 |
| 06.03.2024 | 75,25 | 75,45 | 74,25 | 74,45 | -1,00% | 91.190,00 |
| 05.03.2024 | 76,00 | 76,15 | 75,20 | 75,20 | -0,99% | 52.717,00 |
| 04.03.2024 | 75,25 | 75,95 | 74,95 | 75,95 | 0,46% | 46.741,00 |
| 01.03.2024 | 76,05 | 76,30 | 74,80 | 75,60 | -0,46% | 104.962,00 |
| 29.02.2024 | 76,00 | 76,40 | 75,80 | 75,95 | 0,40% | 74.665,00 |
| 28.02.2024 | 77,30 | 77,50 | 75,65 | 75,65 | -1,30% | 74.778,00 |
| 27.02.2024 | 77,40 | 77,55 | 76,40 | 76,65 | -1,41% | 43.959,00 |
| 26.02.2024 | 78,00 | 78,15 | 77,60 | 77,75 | -0,32% | 59.234,00 |
| 23.02.2024 | 77,00 | 78,00 | 76,90 | 78,00 | 1,17% | 82.595,00 |
| 22.02.2024 | 77,00 | 77,45 | 76,40 | 77,10 | 0,72% | 96.434,00 |
| 21.02.2024 | 75,80 | 76,60 | 75,80 | 76,55 | -0,58% | 34.337,00 |
| 20.02.2024 | 76,90 | 77,50 | 76,75 | 77,00 | 0,26% | 81.290,00 |
| 19.02.2024 | 76,70 | 76,90 | 75,80 | 76,80 | 0,26% | 44.611,00 |
| 16.02.2024 | 76,45 | 76,85 | 76,30 | 76,60 | -0,13% | 61.173,00 |
| 15.02.2024 | 76,40 | 76,75 | 76,00 | 76,70 | 0,39% | 61.374,00 |
| 14.02.2024 | 75,40 | 76,65 | 75,40 | 76,40 | 1,39% | 77.867,00 |
| 13.02.2024 | 76,15 | 76,20 | 75,10 | 75,35 | -0,66% | 53.390,00 |
| 12.02.2024 | 75,90 | 76,05 | 75,40 | 75,85 | 0,33% | 50.555,00 |
| 09.02.2024 | 76,10 | 76,40 | 74,65 | 75,60 | -0,72% | 79.038,00 |
| 08.02.2024 | 76,60 | 76,85 | 75,90 | 76,15 | -0,52% | 64.690,00 |
| 07.02.2024 | 76,00 | 76,70 | 75,60 | 76,55 | 0,26% | 85.067,00 |
| 06.02.2024 | 75,35 | 76,55 | 75,35 | 76,35 | 0,86% | 77.903,00 |
| 05.02.2024 | 74,85 | 75,95 | 74,85 | 75,70 | 1,47% | 64.449,00 |
| 02.02.2024 | 76,15 | 76,15 | 74,60 | 74,60 | -1,45% | 80.737,00 |
| 01.02.2024 | 76,40 | 76,40 | 75,70 | 75,70 | -0,72% | 51.047,00 |
| 31.01.2024 | 76,00 | 76,60 | 75,75 | 76,25 | 0,39% | 94.143,00 |
| 30.01.2024 | 76,00 | 76,45 | 75,60 | 75,95 | 0,20% | 54.774,00 |
| 29.01.2024 | 75,40 | 75,85 | 75,00 | 75,80 | 0,40% | 45.773,00 |
| 26.01.2024 | 74,85 | 75,85 | 74,85 | 75,50 | 0,67% | 41.617,00 |
| 25.01.2024 | 74,85 | 75,20 | 74,65 | 75,00 | 0,00% | 43.369,00 |
| 24.01.2024 | 75,30 | 75,90 | 74,85 | 75,00 | -0,20% | 51.738,00 |
| 23.01.2024 | 75,70 | 75,90 | 75,15 | 75,15 | -0,99% | 37.870,00 |
| 22.01.2024 | 74,70 | 75,90 | 74,40 | 75,90 | 2,08% | 64.890,00 |
| 19.01.2024 | 75,10 | 75,25 | 73,95 | 74,35 | -0,07% | 71.557,00 |
| 18.01.2024 | 74,00 | 74,55 | 72,25 | 74,40 | -0,40% | 100.176,00 |
| 17.01.2024 | 74,70 | 75,00 | 74,55 | 74,70 | -0,60% | 81.178,00 |
| 16.01.2024 | 74,85 | 75,55 | 74,75 | 75,15 | 0,33% | 49.904,00 |
| 15.01.2024 | 75,10 | 75,60 | 74,55 | 74,90 | -0,60% | 44.767,00 |
| 12.01.2024 | 75,15 | 75,85 | 74,95 | 75,35 | 0,74% | 91.440,00 |
| 11.01.2024 | 75,30 | 75,70 | 74,80 | 74,80 | -0,86% | 123.767,00 |
| 10.01.2024 | 74,90 | 75,50 | 74,55 | 75,45 | 0,80% | 80.287,00 |
| 09.01.2024 | 74,45 | 74,95 | 74,10 | 74,85 | 0,67% | 74.757,00 |
| 08.01.2024 | 74,35 | 74,65 | 73,80 | 74,35 | 0,47% | 43.951,00 |
| 05.01.2024 | 73,65 | 74,55 | 73,65 | 74,00 | -0,07% | 67.376,00 |
| 04.01.2024 | 73,60 | 74,05 | 73,20 | 74,05 | 1,16% | 70.664,00 |
| 03.01.2024 | 72,90 | 73,50 | 72,65 | 73,20 | 0,62% | 69.138,00 |
| 29.12.2023 | 72,65 | 72,80 | 72,50 | 72,75 | -0,14% | 32.309,00 |
| 28.12.2023 | 72,35 | 72,90 | 72,00 | 72,85 | 0,76% | 43.994,00 |
| 27.12.2023 | 72,50 | 72,70 | 72,00 | 72,30 | -0,41% | 57.219,00 |
| 22.12.2023 | 72,05 | 72,60 | 71,80 | 72,60 | 0,14% | 40.264,00 |
| 21.12.2023 | 71,60 | 72,50 | 71,60 | 72,50 | 0,76% | 43.669,00 |
| 20.12.2023 | 72,15 | 72,60 | 71,65 | 71,95 | -0,42% | 70.034,00 |
| 19.12.2023 | 72,50 | 72,90 | 72,25 | 72,25 | -0,14% | 51.782,00 |
| 18.12.2023 | 71,75 | 72,85 | 71,35 | 72,35 | 0,56% | 77.424,00 |
| 15.12.2023 | 73,15 | 73,45 | 71,70 | 71,95 | -1,10% | 115.377,00 |
| 14.12.2023 | 73,30 | 73,40 | 72,15 | 72,75 | -0,27% | 95.328,00 |
| 13.12.2023 | 72,40 | 73,35 | 72,40 | 72,95 | 0,62% | 102.224,00 |
| 12.12.2023 | 72,10 | 72,80 | 72,10 | 72,50 | 0,49% | 66.174,00 |
| 11.12.2023 | 71,25 | 72,20 | 70,95 | 72,15 | 1,55% | 62.331,00 |
| 08.12.2023 | 71,35 | 71,35 | 70,70 | 71,05 | -0,42% | 49.600,00 |
| 07.12.2023 | 71,45 | 71,45 | 70,65 | 71,35 | 0,28% | 57.019,00 |