Deutsche Märkte öffnen in 4 Minuten

Lonza Group Ltd (LONN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
730,00-13,00 (-1,75%)
Börsenschluss: 05:31PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHF
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2021------
01. Dez. 2021748,00749,60720,60730,00730,00141.828
30. Nov. 2021734,60754,60732,20743,00743,00286.472
29. Nov. 2021742,20746,40726,00730,40730,40137.806
26. Nov. 2021704,40754,60701,80738,60738,60247.104
25. Nov. 2021708,80722,60708,20716,40716,40101.487
24. Nov. 2021706,60712,80698,60702,80702,80192.777
23. Nov. 2021741,00742,00703,20707,40707,40214.475
22. Nov. 2021759,60762,00742,20742,20742,20128.717
19. Nov. 2021745,60768,60744,00758,00758,00169.521
18. Nov. 2021739,40747,80738,40742,40742,40103.788
17. Nov. 2021735,20742,60727,80740,20740,20102.845
16. Nov. 2021733,80738,60725,20737,80737,8080.668
15. Nov. 2021736,20740,40730,60731,80731,80106.440
12. Nov. 2021720,00737,00720,00737,00737,00107.227
11. Nov. 2021726,40728,00716,20725,80725,80120.403
10. Nov. 2021727,20734,40716,80729,80729,80176.051
09. Nov. 2021713,60728,00711,00726,00726,00131.539
08. Nov. 2021712,80724,20712,80714,80714,80207.135
05. Nov. 2021772,80775,60707,60712,60712,60366.099
04. Nov. 2021770,00771,60760,20770,60770,60124.945
03. Nov. 2021770,00777,40764,40767,60767,6098.222
02. Nov. 2021761,00779,40761,00775,60775,60113.504
01. Nov. 2021756,60763,20753,20763,20763,20115.136
29. Okt. 2021752,00756,80747,20750,60750,60122.421
28. Okt. 2021756,20763,60752,00758,80758,8088.979
27. Okt. 2021755,40770,40754,20755,00755,00112.423
26. Okt. 2021752,40757,20746,00754,40754,4082.097
25. Okt. 2021758,00758,00745,60750,40750,4088.840
22. Okt. 2021754,40758,00749,40755,00755,0088.546
21. Okt. 2021731,00751,00730,00751,00751,00184.754
20. Okt. 2021741,40745,60728,20734,80734,80153.142
19. Okt. 2021729,40731,80713,60722,80722,80117.205
18. Okt. 2021720,20726,80718,00724,00724,0077.098
15. Okt. 2021721,00724,40712,80721,80721,80109.129
14. Okt. 2021724,80724,80709,60719,20719,20133.814
13. Okt. 2021700,20722,80696,80719,20719,20180.208
12. Okt. 2021683,60707,40676,80698,60698,60251.405
11. Okt. 2021691,00696,60683,80695,00695,00101.340
08. Okt. 2021692,00697,40682,40691,60691,60100.816
07. Okt. 2021707,00710,00687,40696,80696,80128.038
06. Okt. 2021692,00703,20683,20699,60699,60125.192
05. Okt. 2021686,40706,60686,40698,40698,40121.939
04. Okt. 2021690,40705,40688,20690,20690,20105.264
01. Okt. 2021688,60701,40688,20695,20695,20148.114
30. Sept. 2021706,40711,40697,00701,60701,60192.635
29. Sept. 2021699,40714,60692,40696,80696,80198.040
28. Sept. 2021716,00723,80685,20693,60693,60318.069
27. Sept. 2021746,40749,80717,40721,60721,60165.108
24. Sept. 2021755,00762,60741,40742,60742,60107.041
23. Sept. 2021759,40768,80754,20759,80759,8091.242
22. Sept. 2021758,20761,80747,40757,40757,40124.692
21. Sept. 2021747,60760,40747,60757,00757,0094.060
20. Sept. 2021747,00752,80731,60748,40748,40200.334
17. Sept. 2021775,60782,60752,80752,80752,80414.508
16. Sept. 2021770,00777,40769,40775,60775,60142.978
15. Sept. 2021777,80779,20766,00767,40767,40122.383
14. Sept. 2021760,40779,40756,80776,60776,60119.189
13. Sept. 2021767,20777,20759,20761,80761,80104.875
10. Sept. 2021769,20773,20764,60767,40767,4099.525
09. Sept. 2021764,40775,80764,40771,60771,6085.927
08. Sept. 2021771,60773,00762,20769,60769,60105.054
07. Sept. 2021782,60785,40769,80773,60773,60106.216
06. Sept. 2021774,80784,60771,20784,60784,6097.484
03. Sept. 2021775,00777,00764,20768,80768,80122.460
02. Sept. 2021774,60780,40772,60777,00777,00128.839
01. Sept. 2021777,40778,40761,80774,20774,20146.151
31. Aug. 2021776,40784,20770,80775,00775,00155.794
30. Aug. 2021776,40780,40769,40775,80775,80100.820
27. Aug. 2021765,80778,60765,00777,80777,80107.378
26. Aug. 2021761,40769,00759,00764,00764,0092.315
25. Aug. 2021769,60775,00764,20768,60768,6071.555
24. Aug. 2021769,40776,00764,80769,00769,00130.452
23. Aug. 2021765,00767,80758,20767,00767,00120.883
20. Aug. 2021749,80762,60743,80762,60762,60145.322
19. Aug. 2021747,60750,00736,20749,00749,00153.495
18. Aug. 2021740,20757,20739,40752,60752,60162.815
17. Aug. 2021726,80738,40726,00738,40738,40125.920
16. Aug. 2021720,40726,20718,00726,20726,2088.582
13. Aug. 2021722,80725,20718,20722,20722,2068.822
12. Aug. 2021717,40722,60715,60722,00722,0093.080
11. Aug. 2021721,00723,80716,20720,40720,4077.760
10. Aug. 2021715,00726,60715,00719,60719,60125.828
09. Aug. 2021705,80716,60705,60716,20716,20106.283
06. Aug. 2021717,20718,40702,60707,20707,20127.383
05. Aug. 2021722,40723,20716,20718,40718,4096.800
04. Aug. 2021720,60722,60717,00721,00721,00107.027
03. Aug. 2021715,00722,40711,20719,40719,40148.451
02. Aug. 2021707,00714,40703,80714,40714,40165.155
30. Juli 2021688,60706,20684,40705,20705,20198.792
29. Juli 2021691,80694,20683,40692,60692,60143.874
28. Juli 2021682,80690,80680,00685,60685,60132.819
27. Juli 2021685,00685,00676,20682,60682,60168.790
26. Juli 2021700,20702,00685,40686,00686,00220.019
23. Juli 2021690,00707,80678,40705,60705,60311.979
22. Juli 2021667,20677,60660,40677,00677,00149.960
21. Juli 2021661,40665,40658,80663,20663,20160.054
20. Juli 2021660,00660,00654,00658,00658,00108.828
19. Juli 2021658,40660,40649,40657,00657,00124.362
16. Juli 2021659,00659,00651,00658,40658,40131.323
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...