Lonza Group AG LONN
SIX · İsviçre · Sağlık Teknolojisi
CHF 560,60-14,60 (-%2,54)
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 560,60 | -%2,54 | CHF 569,60 | CHF 574,40 | CHF 560,40 | 103,17K |
| 2026-09-30 | CHF 575,20 | -%1,51 | CHF 588,00 | CHF 591,60 | CHF 574,60 | 133,38K |
| 2026-09-29 | CHF 584,00 | -%0,03 | CHF 584,00 | CHF 587,40 | CHF 579,00 | 116,19K |
| 2026-09-28 | CHF 584,20 | +%2,64 | CHF 573,60 | CHF 584,20 | CHF 573,60 |
| 91,46K |
| 2026-09-25 | CHF 569,20 | -%0,14 | CHF 571,00 | CHF 573,00 | CHF 562,20 | 74,79K |
| 2026-09-24 | CHF 570,00 | +%1,46 | CHF 559,20 | CHF 573,80 | CHF 559,20 | 131,56K |
| 2026-09-23 | CHF 561,80 | -%0,18 | CHF 561,40 | CHF 565,00 | CHF 559,00 | 101,80K |
| 2026-09-22 | CHF 562,80 | +%2,55 | CHF 550,20 | CHF 563,80 | CHF 549,60 | 101,35K |
| 2026-09-21 | CHF 548,80 | +%0,59 | CHF 548,20 | CHF 552,20 | CHF 547,60 | 75,75K |
| 2026-09-18 | CHF 545,60 | +%0,11 | CHF 543,80 | CHF 551,40 | CHF 543,80 | 268,84K |
| 2026-09-17 | CHF 545,00 | +%1,23 | CHF 541,00 | CHF 547,00 | CHF 537,80 | 156,03K |
| 2026-09-16 | CHF 538,40 | +%0,22 | CHF 536,40 | CHF 541,60 | CHF 534,80 | 180,31K |
| 2026-09-15 | CHF 537,20 | +%0,56 | CHF 531,40 | CHF 537,80 | CHF 527,00 | 144,77K |
| 2026-09-14 | CHF 534,20 | +%0,56 | CHF 533,00 | CHF 541,00 | CHF 532,40 | 129,40K |
| 2026-09-11 | CHF 531,20 | -%0,71 | CHF 535,00 | CHF 540,40 | CHF 530,20 | 131,93K |
| 2026-09-10 | CHF 535,00 | -%0,56 | CHF 537,20 | CHF 543,80 | CHF 535,00 | 156,21K |
| 2026-09-09 | CHF 538,00 | -%3,24 | CHF 552,40 | CHF 553,60 | CHF 533,60 | 220,83K |
| 2026-09-08 | CHF 556,00 | -%0,82 | CHF 560,40 | CHF 565,00 | CHF 553,60 | 165,48K |
| 2026-09-07 | CHF 560,60 | -%1,16 | CHF 559,60 | CHF 563,40 | CHF 556,20 | 94,01K |
| 2026-09-04 | CHF 567,20 | -%2,54 | CHF 583,00 | CHF 583,40 | CHF 567,20 | 96,09K |
| 2026-09-03 | CHF 582,00 | -%0,24 | CHF 583,80 | CHF 589,00 | CHF 576,60 | 127,38K |
| 2026-09-02 | CHF 583,40 | +%0,97 | CHF 578,00 | CHF 591,60 | CHF 576,00 | 107,31K |
| 2026-09-01 | CHF 577,80 | +%0,21 | CHF 576,00 | CHF 580,00 | CHF 572,00 | 99,50K |
| 2026-08-31 | CHF 576,60 | -%1,23 | CHF 580,00 | CHF 583,00 | CHF 576,00 | 193,01K |
| 2026-08-28 | CHF 583,80 | -%0,78 | CHF 589,40 | CHF 590,40 | CHF 583,00 | 75,80K |
| 2026-08-27 | CHF 588,40 | +%0,10 | CHF 587,60 | CHF 588,80 | CHF 583,60 | 85,61K |
| 2026-08-26 | CHF 587,80 | -%1,01 | CHF 591,60 | CHF 594,60 | CHF 586,80 | 110,21K |
| 2026-08-25 | CHF 593,80 | +%1,02 | CHF 592,00 | CHF 597,80 | CHF 589,00 | 87,67K |
| 2026-08-24 | CHF 587,80 | -%0,74 | CHF 591,20 | CHF 593,00 | CHF 584,80 | 100,69K |
| 2026-08-21 | CHF 592,20 | +%1,09 | CHF 584,80 | CHF 594,00 | CHF 581,60 | 135,30K |
| 2026-08-20 | CHF 585,80 | +%1,14 | CHF 582,00 | CHF 588,20 | CHF 579,80 | 123,33K |
| 2026-08-19 | CHF 579,20 | +%2,37 | CHF 560,20 | CHF 581,80 | CHF 560,20 | 125,26K |
| 2026-08-18 | CHF 565,80 | -%0,11 | CHF 566,00 | CHF 568,40 | CHF 563,40 | 65,31K |
| 2026-08-17 | CHF 566,40 | +%0,68 | CHF 562,00 | CHF 568,40 | CHF 558,60 | 91,34K |
| 2026-08-14 | CHF 562,60 | -%1,78 | CHF 572,80 | CHF 574,00 | CHF 556,60 | 114,42K |
| 2026-08-13 | CHF 572,80 | +%1,17 | CHF 568,80 | CHF 576,80 | CHF 568,20 | 91,99K |
| 2026-08-12 | CHF 566,20 | -%1,60 | CHF 573,60 | CHF 573,60 | CHF 561,60 | 123,76K |
| 2026-08-11 | CHF 575,40 | -%0,72 | CHF 578,00 | CHF 580,60 | CHF 573,40 | 71,82K |
| 2026-08-10 | CHF 579,60 | +%1,29 | CHF 575,00 | CHF 579,60 | CHF 572,80 | 97,50K |
| 2026-08-07 | CHF 572,20 | +%0,99 | CHF 566,60 | CHF 579,60 | CHF 566,60 | 110,51K |
| 2026-08-06 | CHF 566,60 | +%0,93 | CHF 568,00 | CHF 569,00 | CHF 564,00 | 98,99K |
| 2026-08-05 | CHF 561,40 | +%0,90 | CHF 559,80 | CHF 562,00 | CHF 552,80 | 95,13K |
| 2026-08-04 | CHF 556,40 | -%0,68 | CHF 562,00 | CHF 566,60 | CHF 556,40 | 126,98K |
| 2026-08-03 | CHF 560,20 | -%0,36 | CHF 565,80 | CHF 569,60 | CHF 560,20 | 136,88K |
| 2026-07-31 | CHF 562,20 | -%1,40 | CHF 575,60 | CHF 576,20 | CHF 562,20 | 154,14K |
| 2026-07-30 | CHF 570,20 | -%0,80 | CHF 572,80 | CHF 580,20 | CHF 568,80 | 153,19K |
| 2026-07-29 | CHF 574,80 | +%2,61 | CHF 560,00 | CHF 574,80 | CHF 558,40 | 190,17K |
| 2026-07-28 | CHF 560,20 | +%0,14 | CHF 561,40 | CHF 568,00 | CHF 554,80 | 116,54K |
| 2026-07-27 | CHF 559,40 | +%2,08 | CHF 554,00 | CHF 559,40 | CHF 547,80 | 183,61K |
| 2026-07-24 | CHF 548,00 | +%1,07 | CHF 545,00 | CHF 551,00 | CHF 544,00 | 114,52K |
| 2026-07-23 | CHF 542,20 | +%1,08 | CHF 540,00 | CHF 548,60 | CHF 533,40 | 171,93K |
| 2026-07-22 | CHF 536,40 | -%4,89 | CHF 550,40 | CHF 553,80 | CHF 527,40 | 291,36K |
| 2026-07-21 | CHF 564,00 | -%0,18 | CHF 558,00 | CHF 569,80 | CHF 554,00 | 248,87K |
| 2026-07-20 | CHF 565,00 | -%0,49 | CHF 565,00 | CHF 569,40 | CHF 560,00 | 150,47K |
| 2026-07-17 | CHF 567,80 | -%1,29 | CHF 576,60 | CHF 578,40 | CHF 565,20 | 138,48K |
| 2026-07-16 | CHF 575,20 | -%1,07 | CHF 578,80 | CHF 578,80 | CHF 568,60 | 154,65K |
| 2026-07-15 | CHF 581,40 | -%0,17 | CHF 580,20 | CHF 582,80 | CHF 576,80 | 142,60K |
| 2026-07-14 | CHF 582,40 | -%1,05 | CHF 582,80 | CHF 586,80 | CHF 577,20 | 100,09K |
| 2026-07-13 | CHF 588,60 | +%0,44 | CHF 585,40 | CHF 588,80 | CHF 581,80 | 142,36K |
| 2026-07-10 | CHF 586,00 | +%0,58 | CHF 584,20 | CHF 591,00 | CHF 584,20 | 107,73K |
| 2026-07-09 | CHF 582,60 | +%1,68 | CHF 573,40 | CHF 583,80 | CHF 571,60 | 109,52K |
| 2026-07-08 | CHF 573,00 | -%0,24 | CHF 572,80 | CHF 576,00 | CHF 566,20 | 163,15K |
| 2026-07-07 | CHF 574,40 | -%1,03 | CHF 582,00 | CHF 585,00 | CHF 574,40 | 181,03K |
| 2026-07-06 | CHF 580,40 | +%1,08 | CHF 578,00 | CHF 588,20 | CHF 574,60 | 209,47K |
| 2026-07-03 | CHF 574,20 | +%1,70 | CHF 563,60 | CHF 574,20 | CHF 563,20 | 162,01K |
| 2026-07-02 | CHF 564,60 | +%0,36 | CHF 562,20 | CHF 568,20 | CHF 559,80 | 163,59K |
| 2026-07-01 | CHF 562,60 | +%3,08 | CHF 550,00 | CHF 562,60 | CHF 550,00 | 203,88K |
| 2026-06-30 | CHF 545,80 | +%1,15 | CHF 540,60 | CHF 548,60 | CHF 539,80 | 152,78K |
| 2026-06-29 | CHF 539,60 | +%0,94 | CHF 534,60 | CHF 540,60 | CHF 533,00 | 184,57K |
| 2026-06-26 | CHF 534,60 | -%0,48 | CHF 537,80 | CHF 540,60 | CHF 531,20 | 146,64K |
| 2026-06-25 | CHF 537,20 | +%1,67 | CHF 529,60 | CHF 541,60 | CHF 528,40 | 175,98K |
| 2026-06-24 | CHF 528,40 | +%2,56 | CHF 517,20 | CHF 532,40 | CHF 516,00 | 188,07K |
| 2026-06-23 | CHF 515,20 | +%2,96 | CHF 502,60 | CHF 518,80 | CHF 502,00 | 140,14K |
| 2026-06-22 | CHF 500,40 | +%0,34 | CHF 499,90 | CHF 508,40 | CHF 497,00 | 113,58K |
| 2026-06-19 | CHF 498,70 | +%1,44 | CHF 493,20 | CHF 499,10 | CHF 492,70 | 326,24K |
| 2026-06-18 | CHF 491,60 | -%0,34 | CHF 495,50 | CHF 495,50 | CHF 484,00 | 176,86K |
| 2026-06-17 | CHF 493,30 | -%0,22 | CHF 498,70 | CHF 501,00 | CHF 489,30 | 111,26K |
| 2026-06-16 | CHF 494,40 | -%0,12 | CHF 498,20 | CHF 502,80 | CHF 492,40 | 170,20K |
| 2026-06-15 | CHF 495,00 | +%0,96 | CHF 492,90 | CHF 500,40 | CHF 492,70 | 149,41K |
| 2026-06-12 | CHF 490,30 | -%0,35 | CHF 494,60 | CHF 502,80 | CHF 485,80 | 118,99K |
| 2026-06-11 | CHF 492,00 | -%1,40 | CHF 494,50 | CHF 501,20 | CHF 492,00 | 126,65K |
| 2026-06-10 | CHF 499,00 | +%0,75 | CHF 500,00 | CHF 501,40 | CHF 493,60 | 97,45K |
| 2026-06-09 | CHF 495,30 | +%1,23 | CHF 487,60 | CHF 500,60 | CHF 487,60 | 147,48K |
| 2026-06-08 | CHF 489,30 | +%0,76 | CHF 479,80 | CHF 489,30 | CHF 475,90 | 120,55K |
| 2026-06-05 | CHF 485,60 | -%1,18 | CHF 491,00 | CHF 495,50 | CHF 484,80 | 123,55K |
| 2026-06-04 | CHF 491,40 | +%0,51 | CHF 484,70 | CHF 492,50 | CHF 478,90 | 135,80K |
| 2026-06-03 | CHF 488,90 | -%1,51 | CHF 493,50 | CHF 494,40 | CHF 484,80 | 125,91K |
| 2026-06-02 | CHF 496,40 | +%0,04 | CHF 499,50 | CHF 506,40 | CHF 490,10 | 121,88K |
| 2026-06-01 | CHF 496,20 | -%0,84 | CHF 497,70 | CHF 502,40 | CHF 493,90 | 106,98K |
| 2026-05-29 | CHF 500,40 | -%0,36 | CHF 503,80 | CHF 507,60 | CHF 500,40 | 312,71K |