Deutsche Märkte öffnen in 5 Stunden 51 Minuten

Lonza Group AG (LONN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
553,00-3,80 (-0,68%)
Börsenschluss: 05:30PM CET
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 2023------
07. Feb. 2023------
06. Feb. 2023550,20559,60547,60556,80556,80249.917
03. Feb. 2023543,60553,80536,80552,40552,40232.700
02. Feb. 2023532,60547,60532,20546,60546,60311.818
01. Feb. 2023519,40528,60519,00521,00521,00208.363
31. Jan. 2023529,00534,40514,20519,60519,60298.565
30. Jan. 2023528,20536,80524,20533,80533,80302.759
27. Jan. 2023531,20532,00521,00531,20531,20322.615
26. Jan. 2023529,00542,60529,00531,00531,00428.352
25. Jan. 2023469,00522,80462,30522,00522,00567.785
24. Jan. 2023498,40506,40485,80485,80485,80323.603
23. Jan. 2023486,40495,90485,80495,00495,00152.758
20. Jan. 2023489,80491,00482,40484,00484,00173.775
19. Jan. 2023496,50501,40489,60489,60489,60153.609
18. Jan. 2023501,60505,00497,20497,50497,50138.327
17. Jan. 2023502,80502,80494,40498,10498,10134.321
16. Jan. 2023493,70503,00490,90502,20502,20144.917
13. Jan. 2023489,60497,70487,50490,20490,20154.738
12. Jan. 2023487,00490,50478,20487,70487,70214.170
11. Jan. 2023473,60490,40472,40481,00481,00236.006
10. Jan. 2023458,10472,00456,00470,50470,50140.012
09. Jan. 2023459,30464,90455,90461,90461,90211.205
06. Jan. 2023465,40465,80447,70457,90457,90248.858
05. Jan. 2023469,00471,00462,60467,50467,50150.208
04. Jan. 2023465,90469,60463,90468,20468,20176.122
03. Jan. 2023456,20465,60453,50461,10461,10171.242
30. Dez. 2022455,00460,10453,10453,10453,10125.140
29. Dez. 2022453,00463,00452,00461,20461,20104.661
28. Dez. 2022452,10459,50449,20455,40455,40109.861
27. Dez. 2022456,60458,80450,00452,20452,2070.982
23. Dez. 2022450,80456,40450,10453,90453,90126.139
22. Dez. 2022449,10455,10448,30449,90449,90155.683
21. Dez. 2022442,00450,40440,70450,40450,40165.893
20. Dez. 2022439,70443,00437,20437,50437,50198.786
19. Dez. 2022452,80453,40443,20444,60444,60125.673
16. Dez. 2022457,10458,20448,40450,00450,00319.672
15. Dez. 2022463,50464,50454,40458,30458,30272.898
14. Dez. 2022478,20478,70471,70475,00475,00182.372
13. Dez. 2022466,80482,50459,70475,00475,00230.897
12. Dez. 2022455,00466,00452,80463,40463,40195.969
09. Dez. 2022457,90463,80454,20457,30457,30161.143
08. Dez. 2022467,60469,00450,90457,00457,00283.034
07. Dez. 2022475,60475,70455,90467,60467,60301.460
06. Dez. 2022493,50496,10478,80480,80480,80197.368
05. Dez. 2022505,00505,20495,70498,10498,10131.577
02. Dez. 2022501,60511,40498,00504,00504,00161.795
01. Dez. 2022500,60511,20500,60509,00509,00197.292
30. Nov. 2022490,60495,80490,20490,20490,20354.624
29. Nov. 2022500,20500,20486,30486,30486,30149.623
28. Nov. 2022502,00504,40497,80500,20500,20127.141
25. Nov. 2022509,00509,20500,40503,20503,20116.173
24. Nov. 2022496,10509,00492,70507,80507,80122.898
23. Nov. 2022494,00496,80485,90496,60496,60134.867
22. Nov. 2022493,60495,50485,10491,50491,50145.660
21. Nov. 2022491,60501,80488,00498,70498,70142.924
18. Nov. 2022497,80497,90487,60495,20495,20149.176
17. Nov. 2022500,60504,00491,70496,20496,20134.808
16. Nov. 2022515,00515,60497,70500,20500,20157.411
15. Nov. 2022508,40522,20504,80516,00516,00156.956
14. Nov. 2022512,00519,60503,40508,60508,60193.502
11. Nov. 2022524,20528,00512,40522,60522,60195.361
10. Nov. 2022490,50520,00481,60516,40516,40280.974
09. Nov. 2022488,00493,80485,50493,20493,20118.284
08. Nov. 2022480,70494,20477,90492,00492,00159.780
07. Nov. 2022477,10484,00476,60483,60483,60120.528
04. Nov. 2022477,00488,40476,70479,20479,20194.522
03. Nov. 2022484,00488,10475,90478,70478,70218.736
02. Nov. 2022491,20501,20491,20494,70494,70213.526
01. Nov. 2022516,40521,60483,30489,00489,00311.855
31. Okt. 2022516,00518,40510,80515,40515,40105.845
28. Okt. 2022505,40518,00504,80515,00515,00121.678
27. Okt. 2022522,40523,40505,40511,20511,20214.900
26. Okt. 2022517,20529,60514,80528,40528,40145.101
25. Okt. 2022501,00518,80499,10518,40518,40118.165
24. Okt. 2022497,90505,80494,30500,20500,20111.637
21. Okt. 2022493,40496,60484,60492,60492,60173.441
20. Okt. 2022488,60499,40488,00497,20497,20171.479
19. Okt. 2022519,80519,80486,30490,60490,60197.889
18. Okt. 2022508,00518,80506,60513,00513,00126.396
17. Okt. 2022497,10507,00486,80504,00504,00112.108
14. Okt. 2022486,90501,20486,70494,70494,70173.909
13. Okt. 2022477,30485,00469,10479,80479,80155.997
12. Okt. 2022482,80485,80474,90481,30481,30146.948
11. Okt. 2022480,20487,30478,50484,70484,70122.486
10. Okt. 2022490,90493,90484,50485,80485,80144.184
07. Okt. 2022501,60508,60497,20499,00499,00152.065
06. Okt. 2022507,80513,40504,20508,00508,00140.486
05. Okt. 2022507,80514,40500,80504,80504,80147.146
04. Okt. 2022501,80511,20500,00510,40510,40214.102
03. Okt. 2022480,90496,30474,00490,80490,80168.514
30. Sept. 2022471,20490,60469,30486,30486,30262.434
29. Sept. 2022468,50470,80461,60468,30468,30256.299
28. Sept. 2022470,00472,80455,40472,40472,40504.875
27. Sept. 2022443,70453,50441,80445,00445,00251.738
26. Sept. 2022442,20446,00439,20440,20440,20230.606
23. Sept. 2022454,00455,30436,80444,20444,20206.012
22. Sept. 2022452,90470,00451,40455,60455,60193.365
21. Sept. 2022461,00468,20456,70464,40464,40161.992
20. Sept. 2022473,80476,50460,90465,60465,60145.154
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...