75,150€
0,54%
Echtzeit-Aktienkurs Landis+Gyr Group AG
Bid:
Ask:
Aktienkurse zur Landis+Gyr Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 74,75 | 75,35 | 74,65 | 75,15 | 0,54% | - |
| 13.05.2024 | 73,95 | 75,75 | 73,95 | 74,75 | 1,08% | 100,00 |
| 10.05.2024 | 72,10 | 74,60 | 72,10 | 73,95 | 2,57% | 15,00 |
| 09.05.2024 | 71,65 | 72,45 | 71,65 | 72,10 | 0,56% | - |
| 08.05.2024 | 74,35 | 75,40 | 70,35 | 71,70 | -3,56% | 260,00 |
| 07.05.2024 | 73,20 | 74,90 | 73,15 | 74,35 | 1,57% | 70,00 |
| 06.05.2024 | 74,45 | 74,50 | 73,05 | 73,20 | -1,68% | - |
| 03.05.2024 | 71,55 | 74,90 | 71,55 | 74,45 | 4,05% | 200,00 |
| 02.05.2024 | 69,75 | 71,80 | 69,65 | 71,55 | 2,65% | - |
| 30.04.2024 | 71,05 | 71,10 | 69,60 | 69,70 | -1,90% | 68,00 |
| 29.04.2024 | 71,25 | 71,50 | 70,35 | 71,05 | -0,21% | 10,00 |
| 26.04.2024 | 69,95 | 71,45 | 69,80 | 71,20 | 1,42% | - |
| 25.04.2024 | 70,15 | 70,45 | 69,30 | 70,20 | 0,07% | 32,00 |
| 24.04.2024 | 70,90 | 71,10 | 69,70 | 70,15 | -1,20% | - |
| 23.04.2024 | 70,40 | 71,45 | 70,40 | 71,00 | 0,85% | - |
| 22.04.2024 | 71,45 | 72,20 | 70,30 | 70,40 | -1,47% | - |
| 19.04.2024 | 71,75 | 72,20 | 71,05 | 71,45 | -0,42% | - |
| 18.04.2024 | 70,25 | 71,95 | 69,85 | 71,75 | 2,14% | - |
| 17.04.2024 | 71,35 | 71,70 | 70,15 | 70,25 | -1,54% | - |
| 16.04.2024 | 72,15 | 72,15 | 71,10 | 71,35 | -0,97% | - |
| 15.04.2024 | 72,25 | 72,70 | 71,65 | 72,05 | -0,14% | - |
| 12.04.2024 | 71,05 | 72,70 | 71,05 | 72,15 | 1,55% | - |
| 11.04.2024 | 69,60 | 71,05 | 69,55 | 71,05 | 2,23% | - |
| 10.04.2024 | 69,50 | 70,75 | 69,25 | 69,50 | 0,14% | 100,00 |
| 09.04.2024 | 69,30 | 70,05 | 68,95 | 69,40 | 0,14% | - |
| 08.04.2024 | 70,35 | 70,45 | 69,15 | 69,30 | -1,49% | 1,00 |
| 05.04.2024 | 69,70 | 70,45 | 69,60 | 70,35 | 0,93% | - |
| 04.04.2024 | 70,05 | 70,30 | 69,55 | 69,70 | -0,57% | - |
| 03.04.2024 | 70,25 | 70,30 | 69,20 | 70,10 | -0,18% | - |
| 02.04.2024 | 71,25 | 72,33 | 69,88 | 70,23 | -1,44% | - |
| 28.03.2024 | 69,90 | 71,30 | 69,80 | 71,25 | 1,93% | - |
| 27.03.2024 | 69,43 | 70,85 | 68,85 | 69,90 | 0,72% | - |
| 26.03.2024 | 68,95 | 69,75 | 68,90 | 69,40 | 0,65% | - |
| 25.03.2024 | 68,65 | 68,95 | 68,30 | 68,95 | 0,44% | - |
| 22.03.2024 | 69,45 | 70,00 | 68,63 | 68,65 | -1,15% | - |
| 21.03.2024 | 70,18 | 70,70 | 69,05 | 69,45 | -1,03% | - |
| 20.03.2024 | 70,55 | 70,78 | 69,78 | 70,18 | -0,53% | 150,00 |
| 19.03.2024 | 71,18 | 71,30 | 70,13 | 70,55 | -1,02% | - |
| 18.03.2024 | 72,30 | 72,35 | 71,03 | 71,28 | -1,42% | - |
| 15.03.2024 | 72,85 | 73,40 | 71,45 | 72,30 | -0,75% | - |
| 14.03.2024 | 73,10 | 74,13 | 72,80 | 72,85 | -0,34% | - |
| 13.03.2024 | 72,80 | 73,90 | 71,90 | 73,10 | 0,41% | - |
| 12.03.2024 | 72,00 | 72,93 | 72,00 | 72,80 | 1,11% | 63,00 |
| 11.03.2024 | 72,23 | 72,23 | 71,28 | 72,00 | -0,31% | - |
| 08.03.2024 | 72,35 | 72,78 | 72,03 | 72,23 | -0,17% | - |
| 07.03.2024 | 71,40 | 72,63 | 70,93 | 72,35 | 1,19% | - |
| 06.03.2024 | 69,90 | 71,63 | 69,78 | 71,50 | 2,47% | - |
| 05.03.2024 | 71,18 | 71,63 | 69,65 | 69,78 | -2,14% | - |
| 04.03.2024 | 72,80 | 72,98 | 71,30 | 71,30 | -1,99% | - |
| 01.03.2024 | 72,55 | 72,88 | 72,05 | 72,75 | 0,48% | - |
| 29.02.2024 | 71,23 | 72,83 | 71,23 | 72,40 | 1,72% | - |
| 28.02.2024 | 71,85 | 72,38 | 70,88 | 71,18 | -1,01% | - |
| 27.02.2024 | 70,80 | 72,08 | 70,68 | 71,90 | 1,55% | - |
| 26.02.2024 | 69,80 | 70,83 | 69,05 | 70,80 | 1,54% | - |
| 23.02.2024 | 70,35 | 70,35 | 69,68 | 69,73 | -0,78% | 30,00 |
| 22.02.2024 | 71,05 | 71,50 | 69,98 | 70,28 | -1,20% | - |
| 21.02.2024 | 71,60 | 71,85 | 70,78 | 71,13 | -0,66% | - |
| 20.02.2024 | 70,88 | 71,63 | 70,68 | 71,60 | 1,02% | - |
| 19.02.2024 | 70,75 | 71,15 | 70,28 | 70,88 | 0,18% | - |
| 16.02.2024 | 70,70 | 71,80 | 70,65 | 70,75 | -0,04% | - |
| 15.02.2024 | 70,15 | 71,65 | 70,15 | 70,78 | 0,78% | - |
| 14.02.2024 | 69,88 | 70,63 | 69,80 | 70,23 | 0,50% | - |
| 13.02.2024 | 71,45 | 71,45 | 69,53 | 69,88 | -2,10% | 40,00 |
| 12.02.2024 | 70,23 | 71,63 | 70,23 | 71,38 | 1,64% | - |
| 09.02.2024 | 70,80 | 71,08 | 69,78 | 70,23 | -0,81% | - |
| 08.02.2024 | 70,18 | 71,18 | 69,55 | 70,80 | 0,93% | - |
| 07.02.2024 | 70,18 | 70,18 | 68,85 | 70,15 | 0,07% | 135,00 |
| 06.02.2024 | 75,25 | 75,25 | 69,20 | 70,10 | -6,84% | 850,00 |
| 05.02.2024 | 76,63 | 77,50 | 75,25 | 75,25 | -1,70% | 130,00 |
| 02.02.2024 | 75,98 | 77,65 | 75,78 | 76,55 | 0,96% | - |
| 01.02.2024 | 76,18 | 77,05 | 75,10 | 75,83 | -0,46% | - |
| 31.01.2024 | 75,68 | 76,58 | 75,43 | 76,18 | 0,73% | - |
| 30.01.2024 | 74,73 | 75,85 | 74,33 | 75,63 | 1,20% | - |
| 29.01.2024 | 75,68 | 75,98 | 74,53 | 74,73 | -1,52% | 15,00 |
| 26.01.2024 | 75,73 | 76,18 | 75,28 | 75,88 | 0,20% | - |
| 25.01.2024 | 74,73 | 75,83 | 74,65 | 75,73 | 1,20% | 5,00 |
| 24.01.2024 | 75,73 | 75,73 | 74,63 | 74,83 | -0,66% | 5,00 |
| 23.01.2024 | 75,88 | 76,13 | 74,70 | 75,33 | -0,66% | - |
| 22.01.2024 | 74,28 | 76,10 | 74,28 | 75,83 | 2,02% | 20,00 |
| 19.01.2024 | 75,85 | 76,15 | 73,68 | 74,33 | -2,04% | 12,00 |
| 18.01.2024 | 75,05 | 76,25 | 75,03 | 75,88 | 1,10% | - |
| 17.01.2024 | 77,65 | 77,65 | 74,90 | 75,05 | -3,38% | - |
| 16.01.2024 | 78,80 | 78,80 | 77,60 | 77,68 | -1,43% | - |
| 15.01.2024 | 79,63 | 79,90 | 78,40 | 78,80 | -0,97% | - |
| 12.01.2024 | 79,63 | 80,48 | 79,45 | 79,58 | -0,03% | - |
| 11.01.2024 | 80,10 | 81,23 | 79,28 | 79,60 | -0,62% | - |
| 10.01.2024 | 80,53 | 80,63 | 79,50 | 80,10 | -0,65% | - |
| 09.01.2024 | 80,85 | 81,30 | 80,25 | 80,63 | -0,31% | - |
| 08.01.2024 | 80,15 | 80,98 | 79,63 | 80,88 | 0,47% | - |
| 05.01.2024 | 80,65 | 80,83 | 79,28 | 80,50 | -0,25% | - |
| 04.01.2024 | 79,75 | 80,85 | 79,53 | 80,70 | 1,19% | - |
| 03.01.2024 | 82,55 | 82,68 | 78,93 | 79,75 | -3,45% | - |
| 02.01.2024 | 82,65 | 83,05 | 81,83 | 82,60 | 0,12% | - |
| 29.12.2023 | 82,28 | 82,65 | 81,90 | 82,50 | 0,40% | - |
| 28.12.2023 | 81,28 | 82,55 | 81,28 | 82,18 | 1,11% | - |
| 27.12.2023 | 80,33 | 81,43 | 80,33 | 81,28 | 1,25% | - |
| 22.12.2023 | 79,73 | 80,45 | 79,43 | 80,28 | 0,69% | - |
| 21.12.2023 | 79,60 | 79,88 | 78,30 | 79,73 | 0,16% | 108,00 |
| 20.12.2023 | 80,40 | 80,75 | 79,53 | 79,60 | -0,93% | 7,00 |
| 19.12.2023 | 80,63 | 81,48 | 80,33 | 80,35 | -0,28% | - |