Lonza Group Historische Kurse
513.8
| | | |
527,40
CHF | | +2,65% |
+13,60 CHF |
WKN: 928619
ISIN: CH0013841017
US-Symbol:
LZAGF
Typ: Aktie
Werbung
Weiter aufwärts?
Jetzt mit Hebel 14,78 long handeln
Historische Kurse (SIX Swiss Exchange)
Datum | Erster | Hoch | Tief | Schluss | | Stücke | Volumen |
26.04.24 |
518,60 CHF |
527,80 CHF |
516,60 CHF |
527,80 CHF | | 141.808 |
74,8 M CHF |
25.04.24 |
522,40 CHF |
523,00 CHF |
510,40 CHF |
513,80 CHF | | 164.449 |
84,5 M CHF |
23.04.24 |
508,40 CHF |
528,60 CHF |
508,40 CHF |
526,40 CHF | | 229.571 |
121 M CHF |
22.04.24 |
509,00 CHF |
510,40 CHF |
501,40 CHF |
506,80 CHF | | 175.512 |
88,9 M CHF |
19.04.24 |
500,00 CHF |
506,00 CHF |
497,60 CHF |
502,80 CHF | | 262.811 |
132 M CHF |
18.04.24 |
513,80 CHF |
516,80 CHF |
505,80 CHF |
510,20 CHF | | 323.530 |
165 M CHF |
17.04.24 |
524,00 CHF |
526,00 CHF |
519,00 CHF |
522,40 CHF | | 167.661 |
87,6 M CHF |
16.04.24 |
525,80 CHF |
528,80 CHF |
512,00 CHF |
526,20 CHF | | 196.947 |
104 M CHF |
15.04.24 |
537,40 CHF |
538,80 CHF |
532,20 CHF |
534,00 CHF | | 118.176 |
63,1 M CHF |
12.04.24 |
544,60 CHF |
547,60 CHF |
530,80 CHF |
535,00 CHF | | 151.712 |
81,2 M CHF |
11.04.24 |
532,00 CHF |
546,00 CHF |
531,60 CHF |
540,20 CHF | | 134.226 |
72,5 M CHF |
10.04.24 |
547,20 CHF |
551,20 CHF |
530,80 CHF |
535,40 CHF | | 224.871 |
120 M CHF |
09.04.24 |
557,00 CHF |
557,60 CHF |
541,60 CHF |
545,00 CHF | | 170.141 |
92,7 M CHF |
08.04.24 |
545,60 CHF |
559,40 CHF |
544,60 CHF |
557,80 CHF | | 229.579 |
128 M CHF |
04.04.24 |
548,60 CHF |
554,20 CHF |
543,80 CHF |
549,20 CHF | | 231.348 |
127 M CHF |
03.04.24 |
536,00 CHF |
547,20 CHF |
530,40 CHF |
543,80 CHF | | 248.584 |
135 M CHF |
02.04.24 |
555,00 CHF |
555,40 CHF |
529,20 CHF |
533,00 CHF | | 270.115 |
144 M CHF |
27.03.24 |
534,20 CHF |
540,60 CHF |
531,40 CHF |
535,40 CHF | | 167.166 |
89,5 M CHF |
26.03.24 |
529,00 CHF |
537,80 CHF |
526,20 CHF |
533,80 CHF | | 229.875 |
123 M CHF |
25.03.24 |
534,00 CHF |
534,00 CHF |
520,20 CHF |
526,00 CHF | | 243.825 |
128 M CHF |
22.03.24 |
523,00 CHF |
530,80 CHF |
522,20 CHF |
529,80 CHF | | 271.374 |
144 M CHF |
21.03.24 |
510,00 CHF |
526,40 CHF |
506,20 CHF |
523,20 CHF | | 304.373 |
159 M CHF |
09.05.23
|
Dividende
|
|
3,57434 EUR
|
09.05.22
|
Dividende
|
|
2,87805 EUR
|
10.05.21
|
Dividende
|
|
1,3692 EUR
|
30.04.20
|
Dividende
|
|
2,59977 EUR
|
24.04.19
|
Dividende
|
|
2,41541 EUR
|
Historische Kursdaten von
wo-site-teaser-box-16773_site-teaser-box_2024-04-27_09%253A00%253A00_2024-04-28_09%253A00%253A59