Börse:
83,120€
0,22%
Echtzeit-Aktienkurs Novartis AG
Bid:
82,850€
Ask:
83,390€
Aktienkurse zur Novartis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2022 | 82,78 | 83,21 | 82,15 | 83,10 | 0,20% | 40,00 |
| 13.05.2022 | 82,50 | 83,56 | 81,81 | 82,94 | 1,44% | 1.155,00 |
| 12.05.2022 | 79,05 | 82,29 | 79,04 | 81,76 | 2,60% | 1.116,00 |
| 11.05.2022 | 79,52 | 81,42 | 79,07 | 79,69 | -0,07% | 2.696,00 |
| 10.05.2022 | 78,91 | 80,31 | 78,69 | 79,74 | 1,33% | 982,00 |
| 09.05.2022 | 80,67 | 81,15 | 78,64 | 78,70 | -3,23% | 3.276,00 |
| 06.05.2022 | 81,94 | 82,70 | 80,75 | 81,33 | -0,77% | 2.089,00 |
| 05.05.2022 | 84,51 | 84,54 | 81,45 | 81,96 | -2,81% | 570,00 |
| 04.05.2022 | 83,33 | 84,39 | 82,12 | 84,33 | 1,16% | 637,00 |
| 03.05.2022 | 83,83 | 83,85 | 82,69 | 83,37 | -0,18% | 1.800,00 |
| 02.05.2022 | 82,72 | 84,54 | 82,34 | 83,52 | 0,91% | 881,00 |
| 29.04.2022 | 85,75 | 85,82 | 82,75 | 82,76 | -3,22% | 1.676,00 |
| 28.04.2022 | 84,93 | 85,94 | 84,45 | 85,51 | 1,21% | 1.324,00 |
| 27.04.2022 | 83,74 | 85,33 | 83,24 | 84,49 | 1,31% | 1.538,00 |
| 26.04.2022 | 84,85 | 85,25 | 83,37 | 83,40 | -1,55% | 4.713,00 |
| 25.04.2022 | 81,63 | 84,82 | 81,38 | 84,71 | 3,10% | 2.288,00 |
| 22.04.2022 | 82,25 | 84,04 | 82,14 | 82,16 | -0,18% | 1.140,00 |
| 21.04.2022 | 84,33 | 84,33 | 82,21 | 82,31 | -2,09% | 889,00 |
| 20.04.2022 | 85,46 | 85,48 | 83,49 | 84,06 | -1,64% | 1.545,00 |
| 19.04.2022 | 85,07 | 85,68 | 84,40 | 85,47 | 0,39% | 2.510,00 |
| 14.04.2022 | 85,64 | 86,18 | 84,55 | 85,14 | -0,33% | 2.103,00 |
| 13.04.2022 | 85,39 | 86,49 | 84,88 | 85,42 | 0,63% | 2.594,00 |
| 12.04.2022 | 85,32 | 86,03 | 84,63 | 84,88 | -0,88% | 2.240,00 |
| 11.04.2022 | 84,22 | 86,45 | 84,22 | 85,64 | 1,28% | 3.492,00 |
| 08.04.2022 | 83,67 | 85,38 | 82,68 | 84,55 | 1,05% | 3.576,00 |
| 07.04.2022 | 82,27 | 84,23 | 82,02 | 83,67 | 1,46% | 3.768,00 |
| 06.04.2022 | 80,32 | 82,80 | 80,31 | 82,47 | 2,59% | 4.243,00 |
| 05.04.2022 | 80,18 | 80,97 | 79,64 | 80,39 | 0,14% | 3.709,00 |
| 04.04.2022 | 79,05 | 80,52 | 78,77 | 80,28 | 1,74% | 2.491,00 |
| 01.04.2022 | 78,72 | 79,41 | 78,30 | 78,90 | 0,55% | 1.910,00 |
| 31.03.2022 | 79,17 | 79,73 | 78,44 | 78,47 | -0,57% | 1.143,00 |
| 30.03.2022 | 78,76 | 79,52 | 78,23 | 78,92 | 0,01% | 1.209,00 |
| 29.03.2022 | 79,66 | 79,70 | 78,39 | 78,91 | -0,62% | 1.138,00 |
| 28.03.2022 | 78,91 | 79,49 | 78,62 | 79,40 | 0,37% | 1.097,00 |
| 25.03.2022 | 78,56 | 79,19 | 78,04 | 79,11 | 0,66% | 2.069,00 |
| 24.03.2022 | 77,96 | 78,77 | 77,48 | 78,59 | 1,79% | 2.223,00 |
| 23.03.2022 | 78,43 | 78,44 | 77,21 | 77,21 | -1,25% | 991,00 |
| 22.03.2022 | 78,18 | 78,57 | 77,19 | 78,18 | -0,04% | 1.133,00 |
| 21.03.2022 | 78,31 | 78,81 | 77,67 | 78,22 | -0,63% | 1.559,00 |
| 18.03.2022 | 77,65 | 78,85 | 77,46 | 78,71 | 1,40% | 1.773,00 |
| 17.03.2022 | 76,90 | 77,84 | 76,37 | 77,62 | 1,03% | 1.274,00 |
| 16.03.2022 | 78,19 | 78,52 | 75,46 | 76,83 | -0,73% | 1.266,00 |
| 15.03.2022 | 76,66 | 77,63 | 75,69 | 77,39 | 0,69% | 879,00 |
| 14.03.2022 | 73,70 | 77,39 | 73,54 | 76,86 | 2,24% | 3.108,00 |
| 11.03.2022 | 75,17 | 76,40 | 74,47 | 75,18 | -0,03% | 1.871,00 |
| 10.03.2022 | 73,92 | 75,81 | 73,30 | 75,20 | 1,73% | 3.023,00 |
| 09.03.2022 | 73,99 | 74,67 | 72,77 | 73,92 | 0,69% | 1.432,00 |
| 08.03.2022 | 72,05 | 75,89 | 71,73 | 73,41 | -2,90% | 1.965,00 |
| 07.03.2022 | 75,42 | 76,78 | 74,86 | 75,61 | -1,82% | 3.843,00 |
| 04.03.2022 | 77,03 | 77,91 | 75,93 | 77,01 | -1,14% | 1.960,00 |
| 03.03.2022 | 79,01 | 79,32 | 77,71 | 77,90 | -1,19% | 1.954,00 |
| 02.03.2022 | 78,50 | 79,29 | 77,45 | 78,84 | 1,10% | 3.615,00 |
| 01.03.2022 | 77,17 | 79,35 | 77,00 | 77,99 | 1,93% | 1.311,00 |
| 28.02.2022 | 75,77 | 78,16 | 75,77 | 76,51 | -1,61% | 1.217,00 |
| 25.02.2022 | 76,87 | 77,95 | 75,21 | 77,76 | 1,34% | 1.650,00 |
| 24.02.2022 | 74,99 | 77,22 | 74,88 | 76,73 | 0,93% | 2.520,00 |
| 23.02.2022 | 75,36 | 77,16 | 75,25 | 76,03 | 1,16% | 1.344,00 |
| 22.02.2022 | 74,74 | 76,09 | 74,13 | 75,15 | 0,67% | 3.700,00 |
| 21.02.2022 | 76,92 | 77,16 | 74,63 | 74,65 | -2,46% | 2.534,00 |
| 18.02.2022 | 76,52 | 77,15 | 76,11 | 76,54 | 0,52% | 3.639,00 |
| 17.02.2022 | 76,89 | 77,17 | 75,88 | 76,14 | -1,58% | 1.999,00 |
| 16.02.2022 | 76,27 | 77,49 | 75,74 | 77,37 | 1,60% | 1.501,00 |
| 15.02.2022 | 74,99 | 76,36 | 74,72 | 76,15 | 1,43% | 3.335,00 |
| 14.02.2022 | 74,46 | 76,78 | 74,41 | 75,08 | 0,35% | 2.524,00 |
| 11.02.2022 | 74,99 | 75,81 | 74,51 | 74,82 | -0,48% | 1.601,00 |
| 10.02.2022 | 76,79 | 77,07 | 74,88 | 75,18 | -2,01% | 2.012,00 |
| 09.02.2022 | 76,88 | 76,95 | 75,97 | 76,72 | 0,10% | 1.674,00 |
| 08.02.2022 | 76,32 | 76,87 | 75,77 | 76,64 | 0,58% | 3.467,00 |
| 07.02.2022 | 75,92 | 76,60 | 75,43 | 76,20 | 0,42% | 919,00 |
| 04.02.2022 | 75,79 | 76,55 | 74,77 | 75,88 | 0,81% | 3.531,00 |
| 03.02.2022 | 75,94 | 76,94 | 75,09 | 75,27 | -1,29% | 2.571,00 |
| 02.02.2022 | 78,33 | 79,41 | 74,45 | 76,25 | -3,37% | 9.834,00 |
| 01.02.2022 | 77,50 | 78,93 | 76,61 | 78,91 | 1,82% | 2.087,00 |
| 31.01.2022 | 77,76 | 79,30 | 76,00 | 77,50 | 0,10% | 4.514,00 |
| 28.01.2022 | 77,63 | 77,64 | 75,43 | 77,42 | 1,45% | 1.139,00 |
| 27.01.2022 | 73,95 | 77,19 | 73,93 | 76,31 | 2,14% | 2.898,00 |
| 26.01.2022 | 75,12 | 75,71 | 74,02 | 74,71 | -0,24% | 3.753,00 |
| 25.01.2022 | 75,47 | 75,58 | 73,17 | 74,89 | -1,04% | 2.892,00 |
| 24.01.2022 | 76,50 | 76,97 | 73,18 | 75,68 | -0,84% | 6.045,00 |
| 21.01.2022 | 77,06 | 78,35 | 76,13 | 76,32 | -1,26% | 2.527,00 |
| 20.01.2022 | 78,41 | 78,49 | 77,14 | 77,30 | -1,06% | 3.313,00 |
| 19.01.2022 | 78,81 | 78,98 | 77,65 | 78,13 | -1,18% | 1.606,00 |
| 18.01.2022 | 78,31 | 79,34 | 77,82 | 79,06 | 0,12% | 2.063,00 |
| 17.01.2022 | 79,47 | 79,50 | 78,26 | 78,96 | -0,67% | 4.463,00 |
| 14.01.2022 | 78,72 | 79,49 | 78,42 | 79,49 | 1,16% | 1.630,00 |
| 13.01.2022 | 78,77 | 79,32 | 77,67 | 78,58 | -0,32% | 1.900,00 |
| 12.01.2022 | 79,53 | 79,62 | 78,01 | 78,83 | -0,67% | 2.272,00 |
| 11.01.2022 | 79,75 | 79,84 | 78,30 | 79,36 | -0,40% | 2.496,00 |
| 10.01.2022 | 78,89 | 79,67 | 78,23 | 79,67 | 1,04% | 4.795,00 |
| 07.01.2022 | 78,67 | 78,86 | 77,38 | 78,85 | 0,42% | 1.668,00 |
| 06.01.2022 | 77,33 | 78,91 | 77,28 | 78,52 | 1,25% | 1.922,00 |
| 05.01.2022 | 78,07 | 78,45 | 77,10 | 77,55 | -0,82% | 4.356,00 |
| 04.01.2022 | 78,22 | 78,22 | 77,31 | 78,20 | 0,13% | 6.874,00 |
| 03.01.2022 | 77,65 | 78,10 | 76,98 | 78,10 | 0,71% | 2.947,00 |
| 30.12.2021 | 77,71 | 77,72 | 77,15 | 77,55 | -0,24% | 2.000,00 |
| 29.12.2021 | 77,63 | 77,92 | 77,01 | 77,73 | -0,18% | 1.331,00 |
| 28.12.2021 | 76,85 | 78,05 | 76,85 | 77,87 | 1,33% | 3.418,00 |
| 27.12.2021 | 77,03 | 77,39 | 76,41 | 76,85 | -0,34% | 2.570,00 |
| 23.12.2021 | 76,75 | 77,18 | 76,13 | 77,12 | 0,53% | 2.984,00 |
| 22.12.2021 | 76,67 | 76,72 | 75,11 | 76,71 | -0,01% | 5.125,00 |