87,176CHF
0,59%
Echtzeit-Aktienkurs Novartis AG
Bid:
Ask:
Aktienkurse zur Novartis AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 86,60 | 87,34 | 86,60 | 87,17 | 0,59% | - |
27.03.2024 | 86,40 | 86,79 | 86,25 | 86,66 | 0,59% | 2.823.832,00 |
26.03.2024 | 86,36 | 86,53 | 85,85 | 86,15 | -0,30% | 2.390.891,00 |
25.03.2024 | 86,23 | 86,52 | 85,98 | 86,41 | -0,12% | 1.801.019,00 |
22.03.2024 | 86,52 | 86,95 | 85,89 | 86,51 | -0,24% | 2.157.126,00 |
21.03.2024 | 85,20 | 86,95 | 84,90 | 86,72 | 1,89% | 3.522.522,00 |
20.03.2024 | 85,87 | 85,95 | 84,83 | 85,11 | -0,48% | 2.533.964,00 |
19.03.2024 | 85,25 | 85,56 | 84,79 | 85,52 | -0,01% | 2.455.344,00 |
18.03.2024 | 85,78 | 85,82 | 85,16 | 85,53 | -0,13% | 2.541.879,00 |
15.03.2024 | 86,03 | 87,16 | 85,64 | 85,64 | -1,34% | 16.109.816,00 |
14.03.2024 | 87,27 | 87,39 | 86,35 | 86,80 | -0,38% | 2.717.302,00 |
13.03.2024 | 87,50 | 87,60 | 86,32 | 87,13 | -0,53% | 3.547.186,00 |
12.03.2024 | 88,98 | 89,37 | 87,30 | 87,59 | -1,36% | 3.766.221,00 |
11.03.2024 | 88,46 | 88,92 | 88,38 | 88,80 | 0,78% | 3.811.053,00 |
08.03.2024 | 87,60 | 88,16 | 87,26 | 88,11 | 0,38% | 3.175.679,00 |
07.03.2024 | 88,00 | 88,89 | 87,58 | 87,78 | -3,60% | 5.601.589,00 |
06.03.2024 | 90,64 | 91,06 | 90,21 | 91,06 | 0,57% | 3.286.746,00 |
05.03.2024 | 90,56 | 90,92 | 90,21 | 90,54 | 0,40% | 2.382.399,00 |
04.03.2024 | 90,36 | 90,85 | 89,78 | 90,18 | 0,04% | 2.660.789,00 |
01.03.2024 | 89,74 | 90,73 | 89,69 | 90,14 | 0,73% | 2.247.292,00 |
29.02.2024 | 89,85 | 90,20 | 89,04 | 89,49 | -0,57% | 4.722.925,00 |
28.02.2024 | 91,00 | 91,40 | 90,00 | 90,00 | -0,72% | 2.914.648,00 |
27.02.2024 | 90,74 | 90,99 | 90,34 | 90,65 | -0,78% | 2.822.152,00 |
26.02.2024 | 91,53 | 92,15 | 91,30 | 91,36 | -0,29% | 2.217.205,00 |
23.02.2024 | 90,70 | 91,75 | 90,49 | 91,63 | 1,17% | 2.235.130,00 |
22.02.2024 | 90,74 | 90,90 | 90,01 | 90,57 | 0,59% | 3.227.100,00 |
21.02.2024 | 89,81 | 90,31 | 89,31 | 90,04 | -0,80% | 2.400.756,00 |
20.02.2024 | 89,49 | 91,09 | 89,42 | 90,77 | 1,35% | 2.308.569,00 |
19.02.2024 | 88,50 | 89,85 | 88,50 | 89,56 | 1,27% | 1.614.102,00 |
16.02.2024 | 88,08 | 88,75 | 87,49 | 88,44 | 0,55% | 2.876.841,00 |
15.02.2024 | 87,46 | 88,04 | 87,34 | 87,96 | 0,18% | 2.461.023,00 |
14.02.2024 | 88,46 | 88,58 | 87,71 | 87,80 | -0,25% | 2.536.458,00 |
13.02.2024 | 88,09 | 88,90 | 87,92 | 88,02 | 0,39% | 3.425.771,00 |
12.02.2024 | 88,01 | 88,19 | 87,03 | 87,68 | -0,71% | 2.491.854,00 |
09.02.2024 | 88,53 | 88,97 | 88,09 | 88,31 | 0,39% | 2.930.012,00 |
08.02.2024 | 90,48 | 90,48 | 87,97 | 87,97 | -3,04% | 3.278.855,00 |
07.02.2024 | 90,70 | 90,88 | 89,63 | 90,73 | 0,71% | 2.819.723,00 |
06.02.2024 | 90,66 | 91,15 | 89,85 | 90,09 | -0,30% | 2.691.800,00 |
05.02.2024 | 90,02 | 90,60 | 89,95 | 90,36 | 0,62% | 3.380.878,00 |
02.02.2024 | 90,12 | 90,73 | 89,67 | 89,80 | -0,82% | 2.931.715,00 |
01.02.2024 | 89,54 | 90,83 | 89,06 | 90,54 | 1,28% | 3.846.735,00 |
31.01.2024 | 88,88 | 91,52 | 87,68 | 89,40 | -3,45% | 8.041.717,00 |
30.01.2024 | 92,80 | 93,21 | 92,11 | 92,59 | -0,34% | 2.810.697,00 |
29.01.2024 | 92,80 | 93,92 | 92,56 | 92,91 | 0,49% | 2.656.798,00 |
26.01.2024 | 92,67 | 93,04 | 92,13 | 92,46 | -0,31% | 2.342.888,00 |
25.01.2024 | 93,16 | 93,16 | 92,14 | 92,75 | -0,83% | 2.366.318,00 |
24.01.2024 | 93,25 | 93,57 | 92,58 | 93,53 | 0,03% | 2.690.577,00 |
23.01.2024 | 94,11 | 94,22 | 93,18 | 93,50 | -0,95% | 2.813.173,00 |
22.01.2024 | 93,90 | 94,52 | 93,78 | 94,40 | 0,64% | 2.935.652,00 |
19.01.2024 | 93,15 | 93,80 | 93,05 | 93,80 | 0,73% | 2.566.147,00 |
18.01.2024 | 93,04 | 93,79 | 92,73 | 93,12 | -0,57% | 3.022.000,00 |
17.01.2024 | 92,51 | 93,85 | 92,13 | 93,65 | 0,92% | 2.501.498,00 |
16.01.2024 | 92,20 | 92,92 | 91,92 | 92,80 | 0,87% | 3.136.874,00 |
15.01.2024 | 91,65 | 92,00 | 91,47 | 92,00 | 0,62% | 2.746.406,00 |
12.01.2024 | 91,58 | 91,88 | 91,19 | 91,43 | 0,12% | 2.095.213,00 |
11.01.2024 | 91,70 | 91,95 | 90,95 | 91,32 | -0,25% | 2.975.934,00 |
10.01.2024 | 90,62 | 91,80 | 90,32 | 91,55 | 0,45% | 4.032.492,00 |
09.01.2024 | 90,20 | 91,47 | 90,13 | 91,14 | 0,37% | 2.704.625,00 |
08.01.2024 | 90,68 | 91,24 | 90,46 | 90,80 | 0,43% | 2.867.801,00 |
05.01.2024 | 89,90 | 90,54 | 89,75 | 90,41 | 0,63% | 2.645.796,00 |
04.01.2024 | 89,07 | 89,89 | 88,99 | 89,84 | 1,37% | 3.408.396,00 |
03.01.2024 | 86,52 | 88,63 | 86,50 | 88,63 | 4,43% | 5.749.595,00 |
29.12.2023 | 84,53 | 84,87 | 84,17 | 84,87 | 0,99% | 2.380.625,00 |
28.12.2023 | 84,18 | 84,56 | 83,91 | 84,04 | -0,19% | 1.715.540,00 |
27.12.2023 | 84,14 | 84,81 | 83,99 | 84,20 | -0,75% | 2.068.074,00 |
22.12.2023 | 83,99 | 84,89 | 83,79 | 84,84 | 0,65% | 1.389.468,00 |
21.12.2023 | 84,21 | 84,76 | 83,78 | 84,29 | -0,37% | 2.067.227,00 |
20.12.2023 | 84,84 | 84,93 | 84,17 | 84,60 | -0,02% | 2.305.981,00 |
19.12.2023 | 84,96 | 85,24 | 84,19 | 84,62 | -0,75% | 3.390.401,00 |
18.12.2023 | 84,80 | 85,73 | 84,53 | 85,26 | 0,55% | 3.387.206,00 |
15.12.2023 | 85,77 | 85,85 | 84,31 | 84,79 | -0,92% | 8.132.640,00 |
14.12.2023 | 86,72 | 87,23 | 84,74 | 85,58 | -1,30% | 3.871.240,00 |
13.12.2023 | 86,00 | 87,08 | 85,96 | 86,71 | 0,91% | 4.220.162,00 |
12.12.2023 | 85,18 | 85,93 | 85,07 | 85,93 | 0,41% | 3.109.403,00 |
11.12.2023 | 85,14 | 85,87 | 84,94 | 85,58 | 1,02% | 2.164.635,00 |
08.12.2023 | 84,24 | 84,76 | 83,63 | 84,72 | 0,56% | 3.339.203,00 |
07.12.2023 | 85,27 | 85,38 | 83,90 | 84,25 | -0,75% | 2.504.562,00 |
06.12.2023 | 85,31 | 86,25 | 84,59 | 84,89 | -0,20% | 3.666.617,00 |
05.12.2023 | 86,23 | 86,41 | 84,77 | 85,06 | -1,25% | 3.492.673,00 |
04.12.2023 | 86,00 | 86,23 | 85,56 | 86,14 | 0,89% | 2.761.427,00 |
01.12.2023 | 85,74 | 86,28 | 85,29 | 85,38 | 0,31% | 2.277.071,00 |
30.11.2023 | 84,80 | 85,12 | 84,53 | 85,12 | 0,33% | 7.141.934,00 |
29.11.2023 | 85,43 | 85,88 | 84,42 | 84,84 | -0,52% | 3.128.805,00 |
28.11.2023 | 86,16 | 86,40 | 85,19 | 85,28 | -0,80% | 2.515.561,00 |
27.11.2023 | 86,59 | 86,70 | 85,96 | 85,97 | -0,94% | 2.011.010,00 |
24.11.2023 | 86,32 | 86,79 | 86,31 | 86,79 | 0,63% | 1.305.290,00 |
23.11.2023 | 85,90 | 86,25 | 85,62 | 86,25 | 0,29% | 1.498.211,00 |
22.11.2023 | 85,49 | 86,55 | 85,37 | 86,00 | 1,09% | 2.763.392,00 |
21.11.2023 | 84,47 | 85,30 | 84,19 | 85,07 | 0,94% | 2.793.260,00 |
20.11.2023 | 83,70 | 84,49 | 83,68 | 84,28 | 0,21% | 2.514.940,00 |
17.11.2023 | 83,69 | 84,42 | 83,51 | 84,10 | 1,05% | 2.952.658,00 |
16.11.2023 | 83,66 | 84,07 | 83,23 | 83,23 | -0,47% | 3.657.890,00 |
15.11.2023 | 84,48 | 84,56 | 83,09 | 83,62 | -1,11% | 3.443.652,00 |
14.11.2023 | 85,00 | 85,23 | 84,41 | 84,56 | -0,07% | 3.364.492,00 |
13.11.2023 | 84,20 | 84,62 | 83,97 | 84,62 | 0,91% | 2.159.758,00 |
10.11.2023 | 84,78 | 85,06 | 83,46 | 83,86 | -0,52% | 2.297.947,00 |
09.11.2023 | 85,17 | 85,17 | 84,08 | 84,30 | -0,68% | 2.075.581,00 |
08.11.2023 | 84,24 | 85,40 | 84,03 | 84,88 | 0,83% | 3.020.445,00 |
07.11.2023 | 84,09 | 84,56 | 83,65 | 84,18 | -0,07% | 1.976.601,00 |
06.11.2023 | 83,43 | 84,24 | 83,19 | 84,24 | 1,08% | 2.065.227,00 |