Comparing Back to the side-by-side chart ↗
Landis+Gyr Group AG (LAND.SW) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 52.00 | 52.20 | 50.30 | 50.80 | -0.78% | 70,983 |
| 2026-10-15 | 52.50 | 52.60 | 51.20 | 51.20 | -3.58% | 121,011 |
| 2026-10-14 | 52.60 | 54.50 | 52.60 | 53.10 | +0.95% | 104,600 |
| 2026-10-13 | 52.30 | 53.00 | 51.80 | 52.60 | +0.77% | 75,474 |
| 2026-10-12 | 51.50 | 52.70 | 51.50 | 52.20 | +1.95% | 89,599 |
| 2026-10-09 | 49.15 | 51.60 | 49.15 | 51.20 | +4.60% | 120,493 |
| 2026-10-08 | 49.70 | 49.85 | 48.05 | 48.95 | -2.00% | 112,060 |
| 2026-10-07 | 51.00 | 51.10 | 49.85 | 49.95 | -2.06% | 60,104 |
| 2026-10-06 | 50.50 | 51.60 | 50.10 | 51.00 | +1.59% | 55,350 |
| 2026-10-05 | 50.60 | 50.90 | 50.00 | 50.20 | +0.20% | 47,594 |
| 2026-10-02 | 49.75 | 50.60 | 49.75 | 50.10 | +0.50% | 55,569 |
| 2026-10-01 | 50.10 | 50.70 | 49.75 | 49.85 | -1.29% | 69,645 |
| 2026-09-30 | 49.50 | 50.50 | 49.05 | 50.50 | +3.06% | 146,924 |
| 2026-09-29 | 48.85 | 49.95 | 48.50 | 49.00 | +1.87% | 100,657 |
| 2026-09-28 | 48.35 | 48.80 | 48.00 | 48.10 | -0.72% | 107,100 |
| 2026-09-25 | 48.50 | 48.75 | 48.10 | 48.45 | +1.36% | 92,448 |
| 2026-09-24 | 48.10 | 48.85 | 47.80 | 47.80 | -1.85% | 108,743 |
| 2026-09-23 | 49.25 | 49.75 | 48.15 | 48.70 | -0.61% | 73,738 |
| 2026-09-22 | 49.05 | 49.40 | 46.95 | 49.00 | -0.41% | 66,129 |
| 2026-09-21 | 47.25 | 49.30 | 47.25 | 49.20 | +5.02% | 107,277 |
| 2026-09-18 | 47.10 | 47.70 | 46.85 | 46.85 | -1.16% | 280,765 |
| 2026-09-17 | 45.70 | 47.75 | 45.70 | 47.40 | +4.06% | 216,021 |
| 2026-09-16 | 45.35 | 45.70 | 45.05 | 45.55 | +1.11% | 42,966 |
| 2026-09-15 | 45.45 | 45.45 | 44.40 | 45.05 | -1.10% | 50,921 |
| 2026-09-14 | 46.75 | 46.90 | 45.30 | 45.55 | -3.29% | 88,872 |
| 2026-09-11 | 47.00 | 47.10 | 46.50 | 47.10 | +0.64% | 39,069 |
| 2026-09-10 | 47.00 | 47.30 | 46.60 | 46.80 | -0.32% | 66,435 |
| 2026-09-09 | 46.55 | 47.35 | 46.55 | 46.95 | -0.63% | 40,915 |
| 2026-09-08 | 46.65 | 47.40 | 46.40 | 47.25 | +0.11% | 47,159 |
| 2026-09-07 | 45.90 | 47.20 | 45.65 | 47.20 | +3.28% | 60,547 |
| 2026-09-04 | 46.30 | 46.45 | 45.55 | 45.70 | -0.33% | 85,286 |
| 2026-09-03 | 45.20 | 46.00 | 45.20 | 45.85 | +0.33% | 29,418 |
| 2026-09-02 | 46.50 | 46.50 | 45.15 | 45.70 | +0.22% | 68,669 |
| 2026-09-01 | 46.30 | 46.85 | 45.25 | 45.60 | -1.83% | 112,359 |
| 2026-08-31 | 45.90 | 46.45 | 45.55 | 46.45 | +0.76% | 188,475 |
| 2026-08-28 | 46.25 | 46.50 | 45.95 | 46.10 | -0.86% | 47,717 |
| 2026-08-27 | 46.45 | 46.85 | 46.10 | 46.50 | +0.22% | 41,988 |
| 2026-08-26 | 46.85 | 46.85 | 46.25 | 46.40 | -0.11% | 63,590 |
| 2026-08-25 | 48.00 | 48.00 | 46.45 | 46.45 | -2.31% | 65,380 |
| 2026-08-24 | 47.50 | 47.80 | 46.70 | 47.55 | -0.94% | 106,626 |
| 2026-08-21 | 47.05 | 48.00 | 46.90 | 48.00 | +2.45% | 121,681 |
| 2026-08-20 | 46.80 | 46.85 | 45.95 | 46.85 | +0.54% | 39,579 |
| 2026-08-19 | 48.50 | 48.65 | 46.60 | 46.60 | -3.92% | 213,177 |
| 2026-08-18 | 49.00 | 49.40 | 48.10 | 48.50 | -1.02% | 96,570 |
| 2026-08-17 | 49.30 | 49.50 | 48.75 | 49.00 | -0.61% | 98,962 |
| 2026-08-14 | 49.15 | 49.45 | 48.60 | 49.30 | +0.41% | 86,209 |
| 2026-08-13 | 49.00 | 49.35 | 48.90 | 49.10 | +0.72% | 87,352 |
| 2026-08-12 | 48.45 | 49.50 | 48.25 | 48.75 | +0.83% | 109,895 |
| 2026-08-11 | 48.40 | 49.10 | 48.05 | 48.35 | -0.10% | 116,419 |
| 2026-08-10 | 48.90 | 48.90 | 48.00 | 48.40 | +0.10% | 104,651 |
| 2026-08-07 | 48.65 | 48.70 | 48.05 | 48.35 | +0.00% | 63,493 |
| 2026-08-06 | 48.25 | 48.45 | 47.70 | 48.35 | -0.10% | 131,884 |
| 2026-08-05 | 49.25 | 49.30 | 48.15 | 48.40 | -1.93% | 103,562 |
| 2026-08-04 | 47.70 | 49.35 | 47.30 | 49.35 | +4.33% | 214,540 |
| 2026-08-03 | 47.00 | 48.40 | 46.75 | 47.30 | +3.61% | 285,546 |
| 2026-07-31 | 46.35 | 47.30 | 45.65 | 45.65 | -0.65% | 118,870 |
| 2026-07-30 | 46.15 | 46.75 | 45.40 | 45.95 | +0.11% | 105,662 |
| 2026-07-29 | 45.50 | 47.15 | 45.00 | 45.90 | +2.91% | 298,263 |
| 2026-07-28 | 42.90 | 45.45 | 42.55 | 44.60 | +4.57% | 160,199 |
| 2026-07-27 | 44.00 | 44.00 | 42.45 | 42.65 | -1.61% | 99,645 |
| 2026-07-24 | 44.45 | 44.45 | 43.35 | 43.35 | -1.14% | 79,189 |
| 2026-07-23 | 44.00 | 44.35 | 43.80 | 43.85 | -0.34% | 63,725 |
| 2026-07-22 | 43.60 | 44.15 | 43.35 | 44.00 | +0.46% | 59,014 |
| 2026-07-21 | 43.50 | 44.10 | 43.10 | 43.80 | +1.27% | 73,251 |
| 2026-07-20 | 43.60 | 44.05 | 43.05 | 43.25 | -0.80% | 72,309 |
| 2026-07-17 | 42.05 | 43.85 | 42.05 | 43.60 | +1.99% | 146,841 |
| 2026-07-16 | 41.90 | 42.75 | 41.30 | 42.75 | +2.40% | 109,101 |
| 2026-07-15 | 42.00 | 42.35 | 41.55 | 41.75 | -0.12% | 63,181 |
| 2026-07-14 | 41.00 | 42.25 | 41.00 | 41.80 | +1.09% | 99,727 |
| 2026-07-13 | 41.00 | 41.65 | 40.90 | 41.35 | +0.36% | 74,147 |
| 2026-07-10 | 41.65 | 41.90 | 41.20 | 41.20 | -0.96% | 70,002 |
| 2026-07-09 | 41.60 | 41.95 | 41.25 | 41.60 | +1.71% | 66,917 |
| 2026-07-08 | 41.75 | 41.75 | 40.75 | 40.90 | -2.15% | 122,345 |
| 2026-07-07 | 42.50 | 42.75 | 41.55 | 41.80 | -1.99% | 131,086 |
| 2026-07-06 | 43.00 | 43.20 | 41.90 | 42.65 | -1.27% | 108,319 |
| 2026-07-03 | 42.80 | 43.45 | 42.50 | 43.20 | +0.82% | 69,678 |
| 2026-07-02 | 42.65 | 43.20 | 42.30 | 42.85 | -0.46% | 111,436 |
| 2026-07-01 | 43.35 | 43.60 | 42.80 | 43.05 | -0.58% | 105,407 |
| 2026-06-30 | 44.00 | 44.30 | 43.10 | 43.30 | -3.24% | 110,625 |
| 2026-06-29 | 44.85 | 45.30 | 44.55 | 44.75 | -0.33% | 87,063 |
| 2026-06-26 | 45.25 | 45.75 | 44.55 | 44.90 | -1.75% | 71,904 |
| 2026-06-25 | 46.60 | 46.60 | 45.70 | 45.70 | -0.65% | 81,774 |
| 2026-06-24 | 46.30 | 46.35 | 44.85 | 46.00 | -2.02% | 122,697 |
| 2026-06-23 | 47.00 | 48.10 | 46.50 | 46.95 | -1.26% | 104,985 |
| 2026-06-22 | 48.45 | 48.55 | 47.05 | 47.55 | -2.36% | 63,780 |
| 2026-06-19 | 47.95 | 48.70 | 47.60 | 48.70 | +1.78% | 171,692 |
| 2026-06-18 | 47.00 | 47.85 | 46.50 | 47.85 | +1.38% | 116,532 |
| 2026-06-17 | 47.45 | 47.55 | 46.05 | 47.20 | -1.77% | 124,799 |
| 2026-06-16 | 48.10 | 48.25 | 47.65 | 48.05 | +0.84% | 55,432 |
| 2026-06-15 | 48.30 | 48.75 | 47.40 | 47.65 | -0.52% | 62,559 |
| 2026-06-12 | 48.00 | 48.60 | 47.25 | 47.90 | +0.63% | 74,948 |
| 2026-06-11 | 48.50 | 48.65 | 47.50 | 47.60 | -2.76% | 93,794 |
| 2026-06-10 | 49.50 | 50.10 | 48.95 | 48.95 | -1.51% | 55,699 |
| 2026-06-09 | 50.00 | 50.50 | 49.70 | 49.70 | -1.39% | 53,950 |
| 2026-06-08 | 49.80 | 50.80 | 49.40 | 50.40 | +0.00% | 72,183 |
| 2026-06-05 | 51.10 | 51.90 | 50.30 | 50.40 | -1.56% | 84,814 |
| 2026-06-04 | 52.80 | 53.10 | 51.10 | 51.20 | -2.66% | 122,234 |
| 2026-06-03 | 52.00 | 53.00 | 51.50 | 52.60 | +1.15% | 93,946 |
| 2026-06-02 | 50.60 | 52.80 | 50.60 | 52.00 | +4.31% | 105,515 |
| 2026-06-01 | 51.50 | 51.70 | 49.55 | 49.85 | -1.48% | 77,416 |
| 2026-05-29 | 51.80 | 51.80 | 50.30 | 50.60 | -1.36% | 122,789 |
| 2026-05-28 | 51.50 | 51.90 | 51.20 | 51.30 | -0.19% | 70,414 |
| 2026-05-27 | 52.00 | 52.80 | 51.20 | 51.40 | -0.58% | 70,015 |
| 2026-05-26 | 51.00 | 51.70 | 50.30 | 51.70 | +2.58% | 75,196 |
| 2026-05-22 | 49.00 | 50.50 | 48.95 | 50.40 | +3.38% | 111,231 |
| 2026-05-21 | 48.80 | 48.85 | 48.10 | 48.75 | +1.04% | 62,218 |
| 2026-05-20 | 48.10 | 48.75 | 47.50 | 48.25 | +0.00% | 91,476 |
| 2026-05-19 | 48.35 | 49.00 | 48.00 | 48.25 | -0.52% | 69,503 |
| 2026-05-18 | 47.50 | 48.65 | 47.05 | 48.50 | +1.36% | 68,335 |
| 2026-05-15 | 47.60 | 48.15 | 47.15 | 47.85 | +0.63% | 58,629 |
| 2026-05-13 | 48.00 | 48.95 | 46.70 | 47.55 | -2.46% | 141,353 |
| 2026-05-12 | 46.95 | 49.25 | 46.55 | 48.75 | +3.39% | 126,146 |
| 2026-05-11 | 46.45 | 47.40 | 45.65 | 47.15 | +5.36% | 169,141 |
| 2026-05-08 | 49.00 | 49.00 | 43.50 | 44.75 | -15.57% | 495,993 |
| 2026-05-07 | 54.00 | 54.70 | 53.00 | 53.00 | -0.75% | 73,378 |
| 2026-05-06 | 51.50 | 53.80 | 51.50 | 53.40 | +3.29% | 56,919 |
| 2026-05-05 | 52.20 | 53.10 | 50.90 | 51.70 | -2.45% | 62,889 |
| 2026-05-04 | 53.80 | 54.10 | 53.00 | 53.00 | +1.15% | 39,103 |
| 2026-04-30 | 51.40 | 52.60 | 51.30 | 52.40 | +0.77% | 40,526 |
| 2026-04-29 | 52.70 | 52.90 | 51.80 | 52.00 | +0.00% | 49,800 |
| 2026-04-28 | 55.00 | 55.00 | 52.00 | 52.00 | -4.41% | 76,539 |
| 2026-04-27 | 54.00 | 54.60 | 53.70 | 54.40 | +0.74% | 40,757 |
| 2026-04-24 | 55.10 | 55.10 | 53.70 | 54.00 | -0.92% | 30,439 |
| 2026-04-23 | 54.60 | 55.60 | 54.40 | 54.50 | -0.91% | 36,161 |
| 2026-04-22 | 55.80 | 55.80 | 54.70 | 55.00 | +0.18% | 34,711 |
| 2026-04-21 | 55.00 | 55.30 | 54.70 | 54.90 | +0.18% | 37,103 |
| 2026-04-20 | 55.50 | 56.20 | 54.30 | 54.80 | -1.79% | 53,682 |
| 2026-04-17 | 55.90 | 56.70 | 55.60 | 55.80 | -0.18% | 69,512 |
| 2026-04-16 | 55.30 | 56.40 | 55.30 | 55.90 | +1.27% | 101,102 |
| 2026-04-15 | 54.30 | 55.30 | 54.00 | 55.20 | +2.60% | 67,922 |
| 2026-04-14 | 53.70 | 54.50 | 53.40 | 53.80 | +0.94% | 91,674 |
| 2026-04-13 | 54.60 | 54.60 | 52.90 | 53.30 | -1.66% | 54,722 |
| 2026-04-10 | 53.60 | 54.60 | 52.80 | 54.20 | +1.31% | 42,568 |
| 2026-04-09 | 54.30 | 54.30 | 52.20 | 53.50 | +0.38% | 38,132 |
| 2026-04-08 | 52.50 | 53.60 | 52.20 | 53.30 | +3.90% | 66,549 |
| 2026-04-07 | 50.00 | 52.60 | 50.00 | 51.30 | +0.59% | 83,693 |
| 2026-04-02 | 51.00 | 51.20 | 49.80 | 51.00 | -0.39% | 67,881 |
| 2026-04-01 | 52.00 | 52.00 | 50.80 | 51.20 | +1.39% | 86,934 |
| 2026-03-31 | 50.20 | 51.00 | 50.20 | 50.50 | +0.60% | 94,386 |
| 2026-03-30 | 49.00 | 50.20 | 48.85 | 50.20 | +2.24% | 88,454 |
| 2026-03-27 | 49.60 | 49.60 | 48.80 | 49.10 | -2.00% | 73,508 |
| 2026-03-26 | 50.00 | 50.90 | 49.55 | 50.10 | +0.00% | 71,463 |
| 2026-03-25 | 49.65 | 51.10 | 49.65 | 50.10 | -0.40% | 69,216 |
| 2026-03-24 | 50.00 | 51.00 | 49.90 | 50.30 | +0.40% | 59,842 |
| 2026-03-23 | 48.00 | 50.70 | 47.25 | 50.10 | +3.09% | 112,359 |
| 2026-03-20 | 48.15 | 49.65 | 48.15 | 48.60 | +0.10% | 553,936 |
| 2026-03-19 | 50.00 | 50.00 | 48.10 | 48.55 | -2.90% | 75,598 |
| 2026-03-18 | 50.40 | 51.00 | 49.10 | 50.00 | -1.19% | 73,131 |
| 2026-03-17 | 51.40 | 51.40 | 50.00 | 50.60 | -1.36% | 62,847 |
| 2026-03-16 | 51.00 | 51.80 | 50.70 | 51.30 | +0.79% | 46,915 |
| 2026-03-13 | 50.20 | 51.60 | 50.20 | 50.90 | +0.39% | 63,145 |
| 2026-03-12 | 50.50 | 50.90 | 49.95 | 50.70 | +0.40% | 42,450 |
| 2026-03-11 | 50.50 | 51.20 | 49.45 | 50.50 | -0.39% | 67,137 |
| 2026-03-10 | 49.85 | 50.70 | 49.35 | 50.70 | +4.21% | 85,003 |
| 2026-03-09 | 48.00 | 48.65 | 47.25 | 48.65 | -0.31% | 74,827 |
| 2026-03-06 | 51.60 | 51.60 | 48.25 | 48.80 | -2.01% | 67,940 |
| 2026-03-05 | 51.80 | 51.80 | 49.80 | 49.80 | -3.30% | 51,434 |
| 2026-03-04 | 51.60 | 51.80 | 50.60 | 51.50 | +0.19% | 55,660 |
| 2026-03-03 | 52.70 | 52.70 | 50.60 | 51.40 | -3.75% | 62,572 |
| 2026-03-02 | 51.90 | 53.40 | 51.30 | 53.40 | +1.33% | 75,268 |
| 2026-02-27 | 53.30 | 53.30 | 51.90 | 52.70 | +0.19% | 131,328 |
| 2026-02-26 | 53.00 | 53.70 | 52.40 | 52.60 | -0.75% | 67,013 |
| 2026-02-25 | 53.40 | 53.90 | 53.00 | 53.00 | -0.56% | 54,942 |
| 2026-02-24 | 53.00 | 53.50 | 52.90 | 53.30 | +0.38% | 33,437 |
| 2026-02-23 | 53.80 | 53.90 | 53.00 | 53.10 | -1.85% | 46,732 |
| 2026-02-20 | 54.50 | 54.80 | 53.70 | 54.10 | -0.92% | 43,434 |
| 2026-02-19 | 54.50 | 54.90 | 53.60 | 54.60 | +0.00% | 53,807 |
| 2026-02-18 | 52.50 | 55.20 | 52.00 | 54.60 | +4.60% | 63,225 |
| 2026-02-17 | 52.70 | 52.70 | 51.80 | 52.20 | -0.95% | 43,018 |
| 2026-02-16 | 53.30 | 53.60 | 52.70 | 52.70 | -0.94% | 25,124 |
| 2026-02-13 | 52.40 | 53.30 | 51.80 | 53.20 | +1.72% | 43,554 |
| 2026-02-12 | 54.00 | 54.00 | 52.30 | 52.30 | -2.61% | 39,627 |
| 2026-02-11 | 54.10 | 54.10 | 52.60 | 53.70 | -0.74% | 58,521 |
| 2026-02-10 | 54.30 | 54.40 | 53.60 | 54.10 | +0.19% | 46,299 |
| 2026-02-09 | 54.40 | 54.70 | 53.40 | 54.00 | +0.00% | 56,935 |
| 2026-02-06 | 54.10 | 54.60 | 53.70 | 54.00 | +0.00% | 61,906 |
| 2026-02-05 | 54.80 | 54.90 | 53.60 | 54.00 | -1.46% | 28,397 |
| 2026-02-04 | 55.00 | 55.00 | 53.60 | 54.80 | +1.11% | 59,766 |
| 2026-02-03 | 54.10 | 54.40 | 53.10 | 54.20 | +0.74% | 67,626 |
| 2026-02-02 | 53.00 | 54.00 | 52.80 | 53.80 | -0.92% | 39,263 |
| 2026-01-30 | 54.70 | 55.20 | 54.00 | 54.30 | -0.37% | 116,951 |
| 2026-01-29 | 52.20 | 55.10 | 51.20 | 54.50 | +11.57% | 227,015 |
| 2026-01-28 | 49.65 | 50.00 | 48.55 | 48.85 | -2.01% | 139,732 |
| 2026-01-27 | 50.90 | 51.10 | 49.65 | 49.85 | -2.06% | 126,005 |
| 2026-01-26 | 51.50 | 51.50 | 50.50 | 50.90 | -1.93% | 94,037 |
| 2026-01-23 | 53.00 | 53.00 | 51.60 | 51.90 | +0.39% | 90,257 |
| 2026-01-22 | 50.60 | 51.90 | 50.60 | 51.70 | +2.78% | 125,186 |
| 2026-01-21 | 50.10 | 50.70 | 49.75 | 50.30 | +0.60% | 57,743 |
| 2026-01-20 | 50.50 | 50.60 | 49.55 | 50.00 | -1.57% | 54,756 |
| 2026-01-19 | 51.10 | 51.10 | 50.50 | 50.80 | -2.50% | 38,035 |
| 2026-01-16 | 52.30 | 52.80 | 51.40 | 52.10 | -0.38% | 73,923 |
| 2026-01-15 | 52.50 | 53.00 | 52.10 | 52.30 | -0.57% | 45,217 |
| 2026-01-14 | 51.60 | 53.60 | 51.60 | 52.60 | +1.74% | 85,410 |
| 2026-01-13 | 51.10 | 51.70 | 50.50 | 51.70 | +1.17% | 36,415 |
| 2026-01-12 | 51.50 | 51.50 | 50.50 | 51.10 | -0.58% | 41,459 |
| 2026-01-09 | 51.00 | 51.40 | 50.30 | 51.40 | +1.58% | 41,667 |
| 2026-01-08 | 51.00 | 51.00 | 50.30 | 50.60 | -1.36% | 47,584 |
| 2026-01-07 | 51.60 | 51.60 | 50.80 | 51.30 | +0.20% | 57,080 |
| 2026-01-06 | 52.00 | 52.20 | 50.70 | 51.20 | -2.10% | 77,930 |
| 2026-01-05 | 52.40 | 52.70 | 50.90 | 52.30 | +1.75% | 64,793 |
| 2025-12-30 | 52.00 | 52.00 | 50.80 | 51.40 | -0.39% | 39,345 |
| 2025-12-29 | 51.90 | 52.00 | 51.10 | 51.60 | -0.39% | 66,625 |
| 2025-12-23 | 51.40 | 52.00 | 51.00 | 51.80 | +0.19% | 32,191 |
| 2025-12-22 | 51.80 | 51.80 | 51.00 | 51.70 | +0.39% | 32,022 |
| 2025-12-19 | 51.90 | 52.10 | 51.10 | 51.50 | -0.77% | 97,859 |
| 2025-12-18 | 51.40 | 51.90 | 50.90 | 51.90 | +1.57% | 41,434 |
| 2025-12-17 | 51.20 | 51.50 | 50.50 | 51.10 | -0.58% | 45,539 |
| 2025-12-16 | 51.90 | 52.30 | 51.20 | 51.40 | -1.15% | 72,652 |
| 2025-12-15 | 51.60 | 52.00 | 51.20 | 52.00 | +0.58% | 52,163 |
| 2025-12-12 | 52.30 | 52.60 | 51.70 | 51.70 | -0.58% | 48,900 |
| 2025-12-11 | 50.70 | 52.30 | 50.60 | 52.00 | +1.96% | 55,004 |
| 2025-12-10 | 51.60 | 51.60 | 50.70 | 51.00 | -1.35% | 39,521 |
| 2025-12-09 | 52.00 | 52.50 | 51.50 | 51.70 | -0.39% | 54,612 |
| 2025-12-08 | 53.10 | 53.30 | 51.60 | 51.90 | -1.89% | 52,819 |
| 2025-12-05 | 53.20 | 53.20 | 52.20 | 52.90 | +0.38% | 75,507 |
| 2025-12-04 | 51.60 | 52.70 | 51.00 | 52.70 | +3.33% | 70,810 |
| 2025-12-03 | 51.30 | 51.60 | 51.00 | 51.00 | -0.39% | 50,240 |
| 2025-12-02 | 51.70 | 51.80 | 50.60 | 51.20 | -1.16% | 67,329 |
| 2025-12-01 | 51.70 | 52.00 | 50.90 | 51.80 | -0.38% | 153,035 |
| 2025-11-28 | 51.70 | 52.00 | 51.00 | 52.00 | +0.58% | 79,022 |
| 2025-11-27 | 51.00 | 52.30 | 50.60 | 51.70 | +0.98% | 65,074 |
| 2025-11-26 | 51.20 | 51.20 | 50.40 | 51.20 | +0.20% | 92,055 |
| 2025-11-25 | 51.60 | 51.60 | 50.60 | 51.10 | +0.00% | 76,056 |
| 2025-11-24 | 50.90 | 51.50 | 50.90 | 51.10 | +1.39% | 102,222 |
| 2025-11-21 | 51.00 | 51.10 | 50.10 | 50.40 | -2.33% | 85,089 |
| 2025-11-20 | 52.60 | 52.60 | 51.60 | 51.60 | +0.00% | 90,767 |
| 2025-11-19 | 52.10 | 52.70 | 51.60 | 51.60 | -0.77% | 81,913 |
| 2025-11-18 | 52.00 | 52.90 | 51.40 | 52.00 | -1.33% | 77,253 |
| 2025-11-17 | 52.00 | 52.70 | 51.30 | 52.70 | +1.74% | 82,011 |
| 2025-11-14 | 51.80 | 52.10 | 50.80 | 51.80 | +0.00% | 102,620 |
| 2025-11-13 | 55.00 | 55.50 | 51.80 | 51.80 | -6.16% | 295,304 |
| 2025-11-12 | 54.80 | 55.40 | 54.40 | 55.20 | +0.18% | 67,140 |
| 2025-11-11 | 55.20 | 55.30 | 54.80 | 55.10 | -0.18% | 51,746 |
| 2025-11-10 | 55.80 | 56.10 | 55.20 | 55.20 | +0.00% | 56,293 |
| 2025-11-07 | 54.90 | 55.50 | 54.60 | 55.20 | +0.18% | 39,404 |
| 2025-11-06 | 55.60 | 55.80 | 54.80 | 55.10 | -1.25% | 51,811 |
| 2025-11-05 | 55.40 | 56.20 | 55.20 | 55.80 | +0.54% | 64,879 |
| 2025-11-04 | 56.30 | 56.50 | 55.40 | 55.50 | -2.12% | 97,537 |
| 2025-11-03 | 58.10 | 58.90 | 56.50 | 56.70 | -2.74% | 64,571 |
| 2025-10-31 | 58.10 | 58.80 | 57.70 | 58.30 | +0.34% | 100,222 |
| 2025-10-30 | 60.80 | 61.30 | 58.10 | 58.10 | -4.75% | 262,040 |
| 2025-10-29 | 58.20 | 61.20 | 58.10 | 61.00 | +4.27% | 84,719 |
| 2025-10-28 | 60.00 | 61.50 | 57.90 | 58.50 | -5.03% | 154,739 |
| 2025-10-27 | 62.70 | 62.70 | 61.00 | 61.60 | -0.32% | 71,673 |
| 2025-10-24 | 61.80 | 62.60 | 61.50 | 61.80 | +0.00% | 42,021 |
| 2025-10-23 | 61.10 | 62.00 | 61.10 | 61.80 | +0.98% | 45,669 |
| 2025-10-22 | 61.70 | 62.20 | 60.80 | 61.20 | -1.92% | 71,763 |
| 2025-10-21 | 62.70 | 63.10 | 62.00 | 62.40 | -0.79% | 40,059 |
| 2025-10-20 | 63.80 | 63.80 | 62.30 | 62.90 | -1.26% | 50,830 |
| 2025-10-17 | 62.90 | 64.10 | 62.40 | 63.70 | -0.93% | 37,680 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+13.73%). Schwächster Monat: Okt (-9.75%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Landis+Gyr Group AG (LAND.SW)?
50.80 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von LAND.SW?
64.60 im Hoch und 40.75 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Landis+Gyr Group AG?
Historisch war der stärkste Kalendermonat von LAND.SW der Jul (Durchschnitt +13.73%), der schwächste der Okt (Durchschnitt -9.75%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.