78,910€
1,26%
Echtzeit-Aktienkurs NOVARTIS NAM. SF 0,50
Bid:
78,360€
Ask:
79,460€
Aktienkurse zur NOVARTIS NAM. SF 0,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2020 | 79,03 | 79,03 | 77,32 | 78,91 | 1,26% | 4.541,00 |
| 28.05.2020 | 77,38 | 78,94 | 75,89 | 77,93 | 1,46% | 1.881,00 |
| 27.05.2020 | 78,63 | 78,66 | 75,86 | 76,81 | -0,65% | 2.465,00 |
| 26.05.2020 | 79,83 | 79,97 | 77,16 | 77,31 | -1,67% | 2.519,00 |
| 25.05.2020 | 78,29 | 79,00 | 77,77 | 78,62 | 1,07% | 3.589,00 |
| 22.05.2020 | 78,27 | 78,89 | 76,63 | 77,79 | -0,61% | 2.128,00 |
| 21.05.2020 | 79,10 | 79,10 | 77,85 | 78,27 | 0,04% | 431,00 |
| 20.05.2020 | 78,11 | 78,90 | 77,80 | 78,24 | 0,08% | 3.133,00 |
| 19.05.2020 | 78,86 | 79,13 | 77,11 | 78,18 | 0,58% | 2.850,00 |
| 18.05.2020 | 78,97 | 79,13 | 77,61 | 77,73 | 0,08% | 3.518,00 |
| 15.05.2020 | 78,52 | 78,69 | 76,92 | 77,67 | 0,03% | 1.525,00 |
| 14.05.2020 | 79,31 | 79,36 | 76,63 | 77,65 | -1,43% | 2.770,00 |
| 13.05.2020 | 79,39 | 79,55 | 78,44 | 78,78 | 0,43% | 2.985,00 |
| 12.05.2020 | 80,56 | 80,56 | 78,41 | 78,44 | -2,24% | 2.520,00 |
| 11.05.2020 | 80,51 | 80,55 | 78,03 | 80,24 | 2,43% | 3.073,00 |
| 08.05.2020 | 79,46 | 80,03 | 78,11 | 78,34 | 0,22% | 3.207,00 |
| 07.05.2020 | 80,15 | 80,45 | 77,94 | 78,17 | -1,18% | 2.110,00 |
| 06.05.2020 | 79,06 | 79,66 | 78,12 | 79,10 | 1,18% | 3.228,00 |
| 05.05.2020 | 78,52 | 78,78 | 76,94 | 78,18 | 1,59% | 2.212,00 |
| 04.05.2020 | 76,00 | 77,47 | 74,76 | 76,96 | -0,71% | 4.483,00 |
| 30.04.2020 | 81,37 | 81,53 | 77,21 | 77,51 | -1,05% | 6.767,00 |
| 29.04.2020 | 82,53 | 82,92 | 78,31 | 78,33 | -3,55% | 6.405,00 |
| 28.04.2020 | 85,00 | 88,07 | 80,97 | 81,21 | -2,09% | 7.503,00 |
| 27.04.2020 | 83,39 | 83,81 | 82,63 | 82,94 | 0,58% | 3.929,00 |
| 24.04.2020 | 83,54 | 83,54 | 80,96 | 82,46 | 0,84% | 2.467,00 |
| 23.04.2020 | 83,04 | 83,43 | 81,09 | 81,77 | 0,12% | 2.006,00 |
| 22.04.2020 | 82,50 | 83,19 | 81,28 | 81,67 | 0,49% | 4.336,00 |
| 21.04.2020 | 82,64 | 83,77 | 80,99 | 81,27 | -1,60% | 6.231,00 |
| 20.04.2020 | 82,49 | 84,02 | 81,89 | 82,59 | 0,78% | 7.619,00 |
| 17.04.2020 | 81,00 | 82,74 | 81,00 | 81,95 | 1,51% | 2.862,00 |
| 16.04.2020 | 78,77 | 80,82 | 78,76 | 80,73 | 2,15% | 3.445,00 |
| 15.04.2020 | 79,08 | 79,55 | 77,44 | 79,03 | 0,32% | 2.378,00 |
| 14.04.2020 | 78,45 | 79,41 | 77,76 | 78,78 | 1,31% | 4.154,00 |
| 09.04.2020 | 77,53 | 78,94 | 77,03 | 77,76 | 0,32% | 4.366,00 |
| 08.04.2020 | 78,54 | 78,54 | 77,29 | 77,52 | -0,32% | 2.563,00 |
| 07.04.2020 | 80,00 | 80,00 | 77,63 | 77,76 | -2,80% | 4.503,00 |
| 06.04.2020 | 80,29 | 84,00 | 0,00 | 80,00 | 3,63% | 9.747,00 |
| 03.04.2020 | 75,13 | 78,44 | 75,13 | 77,20 | 1,73% | 7.843,00 |
| 02.04.2020 | 75,22 | 76,42 | 74,27 | 75,89 | 0,90% | 2.989,00 |
| 01.04.2020 | 72,88 | 75,45 | 72,88 | 75,21 | 2,80% | 4.088,00 |
| 31.03.2020 | 75,03 | 75,35 | 72,89 | 73,16 | -2,48% | 6.962,00 |
| 30.03.2020 | 71,75 | 76,14 | 0,00 | 75,02 | 5,09% | 9.213,00 |
| 27.03.2020 | 74,50 | 74,50 | 69,87 | 71,39 | -6,07% | 5.146,00 |
| 26.03.2020 | 71,00 | 76,00 | 69,09 | 76,00 | 7,04% | 2.891,00 |
| 25.03.2020 | 72,00 | 72,73 | 67,74 | 71,00 | 2,90% | 4.421,00 |
| 24.03.2020 | 68,00 | 69,00 | 67,02 | 69,00 | 2,99% | 7.126,00 |
| 23.03.2020 | 69,00 | 70,59 | 66,17 | 67,00 | -2,90% | 4.737,00 |
| 20.03.2020 | 74,94 | 76,40 | 69,00 | 69,00 | -5,15% | 5.584,00 |
| 19.03.2020 | 68,25 | 73,25 | 0,00 | 72,75 | 6,59% | 5.258,00 |
| 18.03.2020 | 68,36 | 69,37 | 65,92 | 68,25 | -2,15% | 2.553,00 |
| 17.03.2020 | 67,18 | 70,31 | 67,18 | 69,75 | 4,89% | 1.333,00 |
| 16.03.2020 | 65,24 | 68,34 | 61,81 | 66,50 | -1,00% | 7.487,00 |
| 13.03.2020 | 66,10 | 73,04 | 0,00 | 67,17 | 1,77% | 9.449,00 |
| 12.03.2020 | 71,50 | 71,50 | 65,50 | 66,00 | -8,97% | 10.863,00 |
| 11.03.2020 | 75,00 | 75,00 | 72,50 | 72,50 | -3,97% | 2.874,00 |
| 10.03.2020 | 74,10 | 75,50 | 72,81 | 75,50 | 5,96% | 3.181,00 |
| 09.03.2020 | 73,07 | 73,31 | 71,25 | 71,25 | -4,80% | 1.800,00 |
| 06.03.2020 | 75,90 | 76,12 | 73,98 | 74,84 | -2,23% | 3.118,00 |
| 05.03.2020 | 78,50 | 78,61 | 75,93 | 76,55 | -2,48% | 6.689,00 |
| 04.03.2020 | 75,19 | 78,50 | 0,00 | 78,50 | 4,57% | 3.587,00 |
| 03.03.2020 | 77,00 | 77,56 | 74,76 | 75,07 | -2,51% | 4.631,00 |
| 02.03.2020 | 75,91 | 77,90 | 75,90 | 77,00 | 1,45% | 6.976,00 |
| 28.02.2020 | 79,25 | 79,25 | 75,65 | 75,90 | -5,28% | 10.532,00 |
| 27.02.2020 | 80,70 | 80,77 | 0,00 | 80,13 | -0,71% | 4.959,00 |
| 26.02.2020 | 81,46 | 82,31 | 79,92 | 80,70 | -0,93% | 8.156,00 |
| 25.02.2020 | 84,93 | 85,18 | 0,00 | 81,46 | -3,71% | 9.376,00 |
| 24.02.2020 | 88,59 | 88,59 | 83,00 | 84,60 | -4,50% | 15.471,00 |
| 21.02.2020 | 89,71 | 89,71 | 88,43 | 88,59 | -1,25% | 1.191,00 |
| 20.02.2020 | 90,34 | 90,34 | 89,20 | 89,71 | -0,70% | 1.743,00 |
| 19.02.2020 | 90,06 | 90,68 | 90,03 | 90,34 | 0,32% | 914,00 |
| 18.02.2020 | 89,89 | 90,18 | 88,98 | 90,05 | 0,18% | 5.917,00 |
| 17.02.2020 | 89,92 | 90,13 | 89,63 | 89,89 | -0,02% | 2.490,00 |
| 14.02.2020 | 90,29 | 90,59 | 89,70 | 89,91 | -0,42% | 1.426,00 |
| 13.02.2020 | 91,35 | 91,35 | 89,86 | 90,29 | -1,35% | 2.114,00 |
| 12.02.2020 | 89,66 | 91,53 | 89,66 | 91,53 | 2,09% | 2.377,00 |
| 11.02.2020 | 88,70 | 89,87 | 88,70 | 89,66 | 1,08% | 2.839,00 |
| 10.02.2020 | 88,03 | 88,70 | 87,41 | 88,70 | 0,76% | 1.365,00 |
| 07.02.2020 | 87,63 | 88,43 | 87,45 | 88,03 | 0,46% | 1.669,00 |
| 06.02.2020 | 87,57 | 88,01 | 87,37 | 87,63 | 0,07% | 2.312,00 |
| 05.02.2020 | 85,68 | 87,88 | 85,68 | 87,57 | 2,21% | 3.509,00 |
| 04.02.2020 | 85,58 | 86,12 | 85,04 | 85,68 | 0,12% | 3.004,00 |
| 03.02.2020 | 85,50 | 85,82 | 84,88 | 85,58 | -0,29% | 1.843,00 |
| 31.01.2020 | 86,62 | 86,75 | 85,36 | 85,83 | -0,90% | 1.888,00 |
| 30.01.2020 | 87,14 | 87,15 | 86,10 | 86,61 | -0,61% | 1.453,00 |
| 29.01.2020 | 86,23 | 87,85 | 86,23 | 87,14 | 1,07% | 4.753,00 |
| 28.01.2020 | 84,62 | 86,51 | 84,62 | 86,22 | 1,89% | 1.914,00 |
| 27.01.2020 | 85,39 | 85,82 | 84,24 | 84,62 | -1,29% | 4.047,00 |
| 24.01.2020 | 85,85 | 86,42 | 85,43 | 85,73 | -0,14% | 2.846,00 |
| 23.01.2020 | 86,01 | 86,44 | 85,61 | 85,85 | -0,19% | 1.046,00 |
| 22.01.2020 | 86,32 | 86,88 | 85,63 | 86,01 | -0,36% | 2.063,00 |
| 21.01.2020 | 86,46 | 86,60 | 86,10 | 86,32 | -0,15% | 1.781,00 |
| 20.01.2020 | 87,80 | 88,30 | 86,30 | 86,45 | 0,17% | 2.410,00 |
| 17.01.2020 | 85,15 | 86,44 | 85,15 | 86,30 | 1,36% | 1.747,00 |
| 16.01.2020 | 85,19 | 85,44 | 84,90 | 85,14 | -0,06% | 1.049,00 |
| 15.01.2020 | 84,79 | 85,32 | 84,56 | 85,19 | 0,47% | 1.173,00 |
| 14.01.2020 | 84,26 | 84,87 | 83,56 | 84,79 | 0,63% | 1.631,00 |
| 13.01.2020 | 85,20 | 85,20 | 84,10 | 84,26 | -1,29% | 2.030,00 |
| 10.01.2020 | 85,57 | 85,84 | 84,53 | 85,36 | -0,25% | 819,00 |
| 09.01.2020 | 85,27 | 86,15 | 85,27 | 85,57 | 0,36% | 2.133,00 |
| 08.01.2020 | 85,15 | 85,31 | 84,46 | 85,26 | 0,13% | 1.356,00 |