WKN: | 938427 |
ISIN: | CH0010645932 |
Land: | Schweiz |
Branche: | Chemie, Pharma, Bio- & Medizintechnik |
Sektor: | Chemie |
Weshalb die Givaudan-Aktie
ein AAA-Rating hat,
erfahren Sie im Performance-Check
vom 16. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
15.07.2025 |
4.058,00 4.058,00 |
4.058,00 4.058,00 |
4.058,00 | 4.058,00 |
0 0,42% |
0,42% |
14.07.2025 |
4.041,00 4.041,00 |
4.041,00 4.041,00 |
4.041,00 | 4.041,00 |
0 -2,11% |
-2,11% |
11.07.2025 |
4.128,00 4.128,00 |
4.128,00 4.128,00 |
4.128,00 | 4.128,00 |
0 0,17% |
0,17% |
10.07.2025 |
4.121,00 4.121,00 |
4.121,00 4.121,00 |
4.121,00 | 4.121,00 |
0 -0,02% |
-0,02% |
09.07.2025 |
4.138,00 4.122,00 |
4.138,00 4.122,00 |
4.122,00 | 4.122,00 |
4.122 -0,22% |
-0,22% |
08.07.2025 |
4.131,00 4.131,00 |
4.131,00 4.131,00 |
4.131,00 | 4.131,00 |
0 -0,36% |
-0,36% |
07.07.2025 |
4.146,00 4.146,00 |
4.146,00 4.146,00 |
4.146,00 | 4.146,00 |
0 0,39% |
0,39% |
04.07.2025 |
4.130,00 4.130,00 |
4.130,00 4.130,00 |
4.130,00 | 4.130,00 |
0 -0,12% |
-0,12% |
03.07.2025 |
4.148,00 4.135,00 |
4.148,00 4.135,00 |
4.135,00 | 4.135,00 |
8.270 -0,89% |
-0,89% |
02.07.2025 |
4.172,00 4.172,00 |
4.172,00 4.172,00 |
4.172,00 | 4.172,00 |
0 1,29% |
1,29% |
01.07.2025 |
4.119,00 4.119,00 |
4.119,00 4.119,00 |
4.119,00 | 4.119,00 |
0 -1,62% |
-1,62% |
30.06.2025 |
4.187,00 4.187,00 |
4.187,00 4.187,00 |
4.187,00 | 4.187,00 |
0 0,50% |
0,50% |
27.06.2025 |
4.166,00 4.166,00 |
4.166,00 4.166,00 |
4.166,00 | 4.166,00 |
0 -0,45% |
-0,45% |
26.06.2025 |
4.185,00 4.185,00 |
4.185,00 4.185,00 |
4.185,00 | 4.185,00 |
0 -2,20% |
-2,20% |
25.06.2025 |
4.279,00 4.279,00 |
4.279,00 4.279,00 |
4.279,00 | 4.279,00 |
0 -0,77% |
-0,77% |
24.06.2025 |
4.312,00 4.312,00 |
4.312,00 4.312,00 |
4.312,00 | 4.312,00 |
0 1,58% |
1,58% |
23.06.2025 |
4.245,00 4.245,00 |
4.245,00 4.245,00 |
4.245,00 | 4.245,00 |
0 -1,05% |
-1,05% |
20.06.2025 |
4.331,00 4.290,00 |
4.331,00 4.290,00 |
4.290,00 | 4.290,00 |
12.870 -1,31% |
-1,31% |
19.06.2025 |
4.347,00 4.347,00 |
4.347,00 4.347,00 |
4.347,00 | 4.347,00 |
0 -0,32% |
-0,32% |
18.06.2025 |
4.361,00 4.361,00 |
4.361,00 4.361,00 |
4.361,00 | 4.361,00 |
0 0,62% |
0,62% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
4.226,26 4.223,80 |
4.264,96 4.012,77 |
4.012,77 | 4.223,80 | -0,06% |
Februar |
4.223,80 4.324,56 |
4.324,56 4.054,55 |
4.054,55 | 4.324,56 | 2,39% |
März |
4.324,56 3.974,12 |
4.374,99 3.970,50 |
3.970,50 | 3.974,12 | -8,10% |
April |
3.974,12 4.262,87 |
4.262,87 3.739,09 |
3.739,09 | 4.262,87 | 7,27% |
Mai |
4.262,87 4.451,00 |
4.451,00 4.201,00 |
4.201,00 | 4.451,00 | 4,41% |
Juni |
4.451,00 4.183,00 |
4.511,00 4.128,00 |
4.128,00 | 4.183,00 | -6,02% |
Juli |
4.183,00 4.058,00 |
4.175,00 4.034,00 |
4.034,00 | 4.058,00 | -2,99% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
4.226,26 4.058,00 |
4.511,00 3.739,09 |
3.739,09 | 4.058,00 | -3,98% |
2024 |
3.747,18 4.226,26 |
4.928,49 3.496,93 |
3.496,93 | 4.226,26 | 12,79% |
2023 |
2.869,09 3.747,18 |
3.747,18 2.778,46 |
2.778,46 | 3.747,18 | 30,61% |
2022 |
4.633,35 2.869,09 |
4.621,21 2.844,30 |
2.844,30 | 2.869,09 | -38,08% |
2021 |
3.443,54 4.633,35 |
4.647,89 3.069,36 |
3.069,36 | 4.633,35 | 34,55% |
2020 |
2.793,01 3.443,54 |
3.788,89 2.540,40 |
2.540,40 | 3.443,54 | 23,29% |
2019 |
2.022,36 2.793,01 |
2.801,68 2.022,36 |
2.022,36 | 2.793,01 | 38,11% |
2018 |
1.926,81 2.022,36 |
2.184,81 1.789,56 |
1.789,56 | 2.022,36 | 4,96% |
2017 |
1.743,90 1.926,81 |
1.966,24 1.603,88 |
1.603,88 | 1.926,81 | 10,49% |
2016 |
1.688,13 1.743,90 |
1.936,74 1.576,82 |
1.576,82 | 1.743,90 | 3,30% |
2015 |
1.491,70 1.688,13 |
1.758,19 1.417,57 |
1.417,57 | 1.688,13 | 13,17% |
2014 |
1.039,63 1.491,70 |
1.502,49 1.007,94 |
1.007,94 | 1.491,70 | 43,48% |
2013 |
798,13 1.039,63 |
1.106,90 797,55 |
797,55 | 1.039,63 | 30,26% |
2012 |
737,40 798,13 |
807,17 691,94 |
691,94 | 798,13 | 8,24% |
2011 |
812,12 737,40 |
814,94 575,54 |
575,54 | 737,40 | -9,20% |
2010 |
556,32 812,12 |
819,50 556,32 |
556,32 | 812,12 | 45,98% |
2009 |
519,29 556,32 |
566,04 355,86 |
355,86 | 556,32 | 7,13% |
2008 |
612,18 519,29 |
653,61 451,45 |
451,45 | 519,29 | -15,17% |
2007 |
652,86 612,18 |
693,88 585,69 |
585,69 | 612,18 | -6,23% |
2006 |
532,83 652,86 |
675,89 532,83 |
532,83 | 652,86 | 22,53% |
2005 |
451,60 532,83 |
532,83 440,16 |
440,16 | 532,83 | 17,99% |
2004 |
383,40 451,60 |
477,84 368,63 |
368,63 | 451,60 | 17,79% |
2003 |
396,96 383,40 |
407,48 279,02 |
279,02 | 383,40 | -3,42% |
2002 |
318,15 396,96 |
430,69 313,34 |
313,34 | 396,96 | 24,77% |
2001 |
262,86 318,15 |
327,90 261,96 |
261,96 | 318,15 | 21,04% |
2000 |
303,19 262,86 |
307,21 249,88 |
249,88 | 262,86 | -13,30% |