69,625CHF
1,64%
Echtzeit-Aktienkurs Landis+Gyr Group AG
Bid:
Ask:
Aktienkurse zur Landis+Gyr Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 68,50 | 69,80 | 68,30 | 69,40 | 1,31% | 46.031,00 |
| 25.04.2024 | 68,70 | 69,00 | 67,80 | 68,50 | 0,00% | 24.442,00 |
| 24.04.2024 | 69,00 | 69,20 | 68,20 | 68,50 | -0,72% | 26.239,00 |
| 23.04.2024 | 69,00 | 69,60 | 68,70 | 69,00 | 0,29% | 29.642,00 |
| 22.04.2024 | 69,90 | 70,00 | 68,10 | 68,80 | -0,86% | 27.124,00 |
| 19.04.2024 | 68,90 | 70,00 | 68,80 | 69,40 | -0,72% | 37.999,00 |
| 18.04.2024 | 67,90 | 69,90 | 67,90 | 69,90 | 2,49% | 107.273,00 |
| 17.04.2024 | 69,00 | 69,40 | 68,10 | 68,20 | -1,30% | 34.601,00 |
| 16.04.2024 | 69,20 | 69,80 | 68,90 | 69,10 | -1,71% | 22.441,00 |
| 15.04.2024 | 70,00 | 70,80 | 69,80 | 70,30 | 0,43% | 24.779,00 |
| 12.04.2024 | 69,80 | 70,60 | 69,30 | 70,00 | 0,86% | 36.436,00 |
| 11.04.2024 | 68,20 | 69,40 | 68,20 | 69,40 | 1,02% | 34.726,00 |
| 10.04.2024 | 68,00 | 69,50 | 67,80 | 68,70 | 1,48% | 61.147,00 |
| 09.04.2024 | 68,10 | 68,80 | 67,70 | 67,70 | -0,88% | 41.328,00 |
| 08.04.2024 | 68,60 | 68,70 | 67,90 | 68,30 | -0,87% | 42.976,00 |
| 05.04.2024 | 68,30 | 68,90 | 68,10 | 68,90 | 0,00% | 41.355,00 |
| 04.04.2024 | 68,90 | 69,10 | 68,40 | 68,90 | 0,44% | 32.212,00 |
| 03.04.2024 | 68,10 | 68,70 | 67,80 | 68,60 | 0,29% | 31.046,00 |
| 02.04.2024 | 69,70 | 70,50 | 68,10 | 68,40 | -1,23% | 41.379,00 |
| 28.03.2024 | 69,40 | 69,45 | 68,60 | 69,25 | 0,73% | 37.430,00 |
| 27.03.2024 | 69,10 | 69,40 | 67,50 | 68,75 | 1,25% | 50.948,00 |
| 26.03.2024 | 67,30 | 68,15 | 67,30 | 67,90 | 0,74% | 29.121,00 |
| 25.03.2024 | 66,65 | 67,40 | 66,50 | 67,40 | 1,20% | 28.644,00 |
| 22.03.2024 | 67,60 | 68,20 | 66,55 | 66,60 | -1,48% | 51.993,00 |
| 21.03.2024 | 68,60 | 68,60 | 67,45 | 67,60 | -0,15% | 60.123,00 |
| 20.03.2024 | 68,00 | 68,30 | 67,50 | 67,70 | -0,29% | 34.942,00 |
| 19.03.2024 | 68,60 | 68,60 | 67,65 | 67,90 | -1,09% | 39.308,00 |
| 18.03.2024 | 69,80 | 69,80 | 68,50 | 68,65 | -1,72% | 67.140,00 |
| 15.03.2024 | 69,60 | 70,20 | 68,75 | 69,85 | -0,57% | 164.067,00 |
| 14.03.2024 | 70,30 | 71,30 | 69,95 | 70,25 | 0,14% | 95.021,00 |
| 13.03.2024 | 70,30 | 71,00 | 68,90 | 70,15 | 0,57% | 98.262,00 |
| 12.03.2024 | 69,25 | 69,85 | 69,15 | 69,75 | 0,87% | 42.919,00 |
| 11.03.2024 | 69,05 | 69,15 | 68,30 | 69,15 | -0,36% | 39.817,00 |
| 08.03.2024 | 69,65 | 69,65 | 69,05 | 69,40 | -0,14% | 27.717,00 |
| 07.03.2024 | 68,20 | 69,75 | 68,15 | 69,50 | 0,72% | 48.943,00 |
| 06.03.2024 | 67,10 | 69,00 | 67,05 | 69,00 | 3,06% | 48.499,00 |
| 05.03.2024 | 68,50 | 68,90 | 66,90 | 66,95 | -2,69% | 55.761,00 |
| 04.03.2024 | 69,45 | 69,75 | 68,50 | 68,80 | -0,94% | 40.296,00 |
| 01.03.2024 | 69,50 | 69,75 | 69,15 | 69,45 | 0,73% | 111.880,00 |
| 29.02.2024 | 67,80 | 69,50 | 67,80 | 68,95 | 1,62% | 99.417,00 |
| 28.02.2024 | 68,30 | 68,90 | 67,60 | 67,85 | -0,95% | 50.500,00 |
| 27.02.2024 | 67,90 | 68,70 | 67,65 | 68,50 | 1,18% | 72.647,00 |
| 26.02.2024 | 66,45 | 67,70 | 65,85 | 67,70 | 1,80% | 91.551,00 |
| 23.02.2024 | 67,30 | 67,30 | 66,45 | 66,50 | -0,30% | 33.519,00 |
| 22.02.2024 | 68,00 | 68,00 | 66,70 | 66,70 | -0,89% | 48.461,00 |
| 21.02.2024 | 67,55 | 68,40 | 67,30 | 67,30 | -0,88% | 33.690,00 |
| 20.02.2024 | 67,70 | 68,25 | 67,35 | 67,90 | 0,89% | 58.085,00 |
| 19.02.2024 | 67,00 | 67,60 | 66,80 | 67,30 | 0,30% | 20.077,00 |
| 16.02.2024 | 67,00 | 68,15 | 67,00 | 67,10 | -0,07% | 33.499,00 |
| 15.02.2024 | 66,60 | 67,95 | 66,60 | 67,15 | 0,75% | 54.742,00 |
| 14.02.2024 | 66,55 | 67,10 | 66,40 | 66,65 | 0,60% | 31.404,00 |
| 13.02.2024 | 67,45 | 67,60 | 66,05 | 66,25 | -1,85% | 45.194,00 |
| 12.02.2024 | 66,65 | 67,55 | 66,60 | 67,50 | 1,81% | 51.720,00 |
| 09.02.2024 | 66,80 | 66,95 | 65,80 | 66,30 | -0,75% | 65.682,00 |
| 08.02.2024 | 66,00 | 67,10 | 65,60 | 66,80 | 1,83% | 95.602,00 |
| 07.02.2024 | 65,65 | 65,90 | 64,65 | 65,60 | 0,54% | 117.478,00 |
| 06.02.2024 | 66,00 | 66,60 | 64,80 | 65,25 | -10,06% | 2.727.652,00 |
| 05.02.2024 | 71,40 | 72,55 | 71,40 | 72,55 | 1,33% | 18.994,00 |
| 02.02.2024 | 71,10 | 72,35 | 71,10 | 71,60 | 1,27% | 23.811,00 |
| 01.02.2024 | 71,00 | 71,75 | 70,20 | 70,70 | -0,49% | 98.719,00 |
| 31.01.2024 | 71,20 | 71,45 | 70,50 | 71,05 | 0,14% | 38.788,00 |
| 30.01.2024 | 70,00 | 70,95 | 69,35 | 70,95 | 1,87% | 34.041,00 |
| 29.01.2024 | 71,15 | 71,15 | 69,60 | 69,65 | -2,04% | 25.807,00 |
| 26.01.2024 | 70,10 | 71,50 | 70,10 | 71,10 | -0,07% | 13.397,00 |
| 25.01.2024 | 70,00 | 71,25 | 70,00 | 71,15 | 0,57% | 22.016,00 |
| 24.01.2024 | 70,55 | 71,20 | 70,25 | 70,75 | -0,14% | 23.291,00 |
| 23.01.2024 | 72,00 | 72,00 | 70,65 | 70,85 | -1,46% | 14.835,00 |
| 22.01.2024 | 71,10 | 72,00 | 70,90 | 71,90 | 2,28% | 39.664,00 |
| 19.01.2024 | 72,00 | 72,00 | 69,75 | 70,30 | -1,68% | 38.177,00 |
| 18.01.2024 | 71,95 | 71,95 | 71,15 | 71,50 | 1,06% | 46.702,00 |
| 17.01.2024 | 71,55 | 71,80 | 70,50 | 70,75 | -2,82% | 27.055,00 |
| 16.01.2024 | 73,30 | 73,45 | 72,60 | 72,80 | -1,62% | 21.721,00 |
| 15.01.2024 | 74,45 | 74,80 | 73,30 | 74,00 | -0,74% | 18.263,00 |
| 12.01.2024 | 75,15 | 75,40 | 74,20 | 74,55 | 0,13% | 24.429,00 |
| 11.01.2024 | 75,60 | 75,90 | 73,75 | 74,45 | -0,13% | 31.474,00 |
| 10.01.2024 | 74,65 | 75,00 | 74,15 | 74,55 | -0,80% | 21.415,00 |
| 09.01.2024 | 75,50 | 75,60 | 74,65 | 75,15 | 0,07% | 17.241,00 |
| 08.01.2024 | 74,55 | 75,30 | 74,10 | 75,10 | 0,27% | 15.721,00 |
| 05.01.2024 | 74,55 | 75,05 | 73,75 | 74,90 | -0,33% | 18.843,00 |
| 04.01.2024 | 74,55 | 75,30 | 74,40 | 75,15 | 1,14% | 25.112,00 |
| 03.01.2024 | 75,60 | 75,80 | 73,60 | 74,30 | -3,14% | 27.018,00 |
| 02.01.2024 | 77,08 | 77,44 | 76,55 | 76,71 | 0,93% | - |
| 29.12.2023 | 76,20 | 76,60 | 76,00 | 76,00 | -0,07% | 13.404,00 |
| 28.12.2023 | 76,65 | 76,95 | 76,05 | 76,05 | -0,39% | 21.089,00 |
| 27.12.2023 | 76,40 | 76,75 | 75,80 | 76,35 | 0,86% | 20.931,00 |
| 22.12.2023 | 74,75 | 75,85 | 74,75 | 75,70 | 0,66% | 24.093,00 |
| 21.12.2023 | 75,00 | 75,20 | 73,55 | 75,20 | -0,53% | 30.082,00 |
| 20.12.2023 | 76,25 | 76,25 | 75,25 | 75,60 | -0,59% | 47.063,00 |
| 19.12.2023 | 76,30 | 77,25 | 75,80 | 76,05 | -0,46% | 28.731,00 |
| 18.12.2023 | 77,60 | 77,75 | 76,30 | 76,40 | -1,55% | 25.422,00 |
| 15.12.2023 | 78,30 | 79,00 | 77,00 | 77,60 | -1,15% | 85.736,00 |
| 14.12.2023 | 79,25 | 80,05 | 78,25 | 78,50 | -0,57% | 102.296,00 |
| 13.12.2023 | 77,80 | 79,00 | 77,55 | 78,95 | 1,74% | 110.038,00 |
| 12.12.2023 | 76,40 | 78,25 | 76,25 | 77,60 | 1,64% | 62.217,00 |
| 11.12.2023 | 75,20 | 76,35 | 74,30 | 76,35 | 1,33% | 50.482,00 |
| 08.12.2023 | 73,60 | 75,60 | 73,55 | 75,35 | -0,07% | 72.983,00 |
| 07.12.2023 | 73,05 | 75,40 | 73,05 | 75,40 | 2,31% | 55.769,00 |
| 06.12.2023 | 74,20 | 75,00 | 73,30 | 73,70 | -0,74% | 65.355,00 |
| 05.12.2023 | 72,60 | 74,25 | 72,40 | 74,25 | 2,34% | 37.788,00 |
| 04.12.2023 | 72,85 | 73,05 | 72,30 | 72,55 | -0,41% | 29.828,00 |