Börse:
73,620€
0,37%
Echtzeit-Aktienkurs Novartis AG
Bid:
73,180€
Ask:
74,060€
Aktienkurse zur Novartis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 73,44 | 73,67 | 72,64 | 73,63 | 0,34% | 3.850,00 |
| 15.04.2021 | 72,37 | 73,39 | 72,13 | 73,38 | 1,56% | 3.489,00 |
| 14.04.2021 | 72,67 | 72,68 | 72,06 | 72,26 | -0,33% | 3.216,00 |
| 13.04.2021 | 73,47 | 73,48 | 72,10 | 72,50 | -1,38% | 4.054,00 |
| 12.04.2021 | 74,37 | 74,50 | 73,14 | 73,51 | -0,14% | 6.267,00 |
| 09.04.2021 | 73,42 | 73,95 | 73,21 | 73,61 | 0,26% | 3.545,00 |
| 08.04.2021 | 73,14 | 73,48 | 72,54 | 73,42 | 0,60% | 2.228,00 |
| 07.04.2021 | 73,62 | 73,68 | 72,36 | 72,99 | -0,75% | 1.603,00 |
| 06.04.2021 | 74,79 | 74,94 | 73,04 | 73,54 | 0,07% | 3.464,00 |
| 01.04.2021 | 73,12 | 73,58 | 72,66 | 73,49 | 0,48% | 1.290,00 |
| 31.03.2021 | 73,90 | 74,01 | 72,77 | 73,14 | -1,15% | 1.430,00 |
| 30.03.2021 | 75,02 | 75,13 | 73,63 | 73,99 | -1,27% | 1.169,00 |
| 29.03.2021 | 74,00 | 75,06 | 73,61 | 74,94 | 0,73% | 5.793,00 |
| 26.03.2021 | 74,06 | 74,40 | 73,34 | 74,40 | 0,41% | 1.881,00 |
| 25.03.2021 | 72,51 | 74,10 | 72,43 | 74,10 | 2,33% | 843,00 |
| 24.03.2021 | 72,64 | 73,18 | 72,37 | 72,41 | -0,41% | 1.430,00 |
| 23.03.2021 | 72,88 | 73,37 | 72,49 | 72,71 | -0,05% | 4.274,00 |
| 22.03.2021 | 71,96 | 72,88 | 71,41 | 72,74 | 0,81% | 2.555,00 |
| 19.03.2021 | 71,54 | 72,43 | 71,54 | 72,16 | 0,89% | 2.699,00 |
| 18.03.2021 | 72,10 | 72,11 | 71,34 | 71,52 | -0,49% | 4.497,00 |
| 17.03.2021 | 72,29 | 73,28 | 71,15 | 71,88 | -0,65% | 4.192,00 |
| 16.03.2021 | 71,25 | 72,42 | 70,43 | 72,35 | 1,57% | 4.934,00 |
| 15.03.2021 | 70,48 | 71,28 | 70,19 | 71,23 | 0,98% | 4.863,00 |
| 12.03.2021 | 70,64 | 70,81 | 0,00 | 70,54 | -0,16% | 3.258,00 |
| 11.03.2021 | 70,87 | 70,96 | 70,36 | 70,66 | -0,10% | 4.714,00 |
| 10.03.2021 | 70,10 | 70,86 | 69,82 | 70,73 | 0,55% | 1.866,00 |
| 09.03.2021 | 71,26 | 71,41 | 69,57 | 70,34 | -1,18% | 3.954,00 |
| 08.03.2021 | 70,15 | 71,48 | 69,30 | 71,18 | 1,05% | 3.816,00 |
| 05.03.2021 | 69,97 | 70,47 | 69,39 | 70,44 | 0,81% | 4.495,00 |
| 04.03.2021 | 71,57 | 72,78 | 0,00 | 69,87 | -3,93% | 7.884,00 |
| 03.03.2021 | 72,51 | 73,47 | 72,25 | 72,73 | 0,78% | 2.805,00 |
| 02.03.2021 | 71,99 | 73,71 | 71,96 | 72,17 | -0,19% | 2.686,00 |
| 01.03.2021 | 71,69 | 73,07 | 71,21 | 72,30 | 1,36% | 3.241,00 |
| 26.02.2021 | 71,46 | 71,75 | 71,33 | 71,33 | -0,29% | 38,00 |
| 25.02.2021 | 72,69 | 72,71 | 71,29 | 71,54 | -1,30% | 2.691,00 |
| 24.02.2021 | 71,41 | 72,53 | 71,06 | 72,48 | 1,51% | 5.523,00 |
| 23.02.2021 | 73,41 | 73,41 | 70,83 | 71,40 | -1,52% | 5.727,00 |
| 22.02.2021 | 73,70 | 73,70 | 72,12 | 72,51 | -0,68% | 6.934,00 |
| 19.02.2021 | 74,71 | 74,71 | 72,83 | 73,00 | -1,20% | 5.186,00 |
| 18.02.2021 | 74,71 | 74,95 | 73,70 | 73,89 | -1,10% | 3.567,00 |
| 17.02.2021 | 76,80 | 76,81 | 0,00 | 74,71 | -1,31% | 6.639,00 |
| 16.02.2021 | 77,30 | 77,31 | 75,50 | 75,70 | -0,53% | 2.158,00 |
| 15.02.2021 | 75,90 | 76,54 | 75,90 | 76,11 | 0,26% | 3.213,00 |
| 12.02.2021 | 76,40 | 76,41 | 75,42 | 75,91 | 0,00% | 2.376,00 |
| 11.02.2021 | 76,41 | 76,57 | 75,49 | 75,91 | 0,40% | 3.776,00 |
| 10.02.2021 | 76,41 | 76,41 | 75,30 | 75,61 | -0,13% | 1.143,00 |
| 09.02.2021 | 76,31 | 76,31 | 75,00 | 75,71 | 0,27% | 4.143,00 |
| 08.02.2021 | 75,91 | 76,20 | 75,10 | 75,50 | 0,27% | 2.585,00 |
| 05.02.2021 | 76,21 | 76,21 | 74,90 | 75,30 | -0,67% | 2.702,00 |
| 04.02.2021 | 74,26 | 75,89 | 74,26 | 75,81 | 2,09% | 2.545,00 |
| 03.02.2021 | 74,90 | 75,42 | 74,14 | 74,26 | -0,61% | 2.764,00 |
| 02.02.2021 | 74,69 | 75,60 | 74,61 | 74,71 | -0,01% | 4.450,00 |
| 01.02.2021 | 75,78 | 76,78 | 74,54 | 74,72 | -0,09% | 3.320,00 |
| 29.01.2021 | 77,71 | 77,81 | 0,00 | 74,78 | -2,80% | 7.787,00 |
| 28.01.2021 | 78,41 | 78,41 | 76,51 | 76,94 | -0,90% | 3.251,00 |
| 27.01.2021 | 78,51 | 79,09 | 77,52 | 77,63 | -1,36% | 915,00 |
| 26.01.2021 | 78,00 | 81,00 | 76,20 | 78,70 | -2,96% | 9.310,00 |
| 25.01.2021 | 80,71 | 81,11 | 0,00 | 81,10 | 1,76% | 1.964,00 |
| 22.01.2021 | 80,30 | 80,40 | 78,89 | 79,70 | 0,13% | 1.911,00 |
| 21.01.2021 | 80,70 | 81,00 | 79,32 | 79,60 | -0,62% | 2.540,00 |
| 20.01.2021 | 80,10 | 80,27 | 79,18 | 80,10 | 0,38% | 4.857,00 |
| 19.01.2021 | 79,50 | 80,00 | 79,06 | 79,80 | 0,38% | 4.125,00 |
| 18.01.2021 | 80,20 | 80,20 | 78,31 | 79,50 | 0,50% | 3.554,00 |
| 15.01.2021 | 78,30 | 79,77 | 77,50 | 79,10 | 1,80% | 3.530,00 |
| 14.01.2021 | 77,80 | 78,30 | 76,58 | 77,70 | 1,04% | 3.305,00 |
| 13.01.2021 | 77,90 | 77,90 | 76,73 | 76,90 | -0,10% | 2.508,00 |
| 12.01.2021 | 78,43 | 78,46 | 76,47 | 76,98 | -0,88% | 3.662,00 |
| 11.01.2021 | 77,55 | 77,66 | 76,55 | 77,66 | 0,86% | 5.164,00 |
| 08.01.2021 | 76,05 | 77,21 | 76,05 | 77,00 | 1,28% | 6.569,00 |
| 07.01.2021 | 77,34 | 77,34 | 75,14 | 76,03 | 0,16% | 3.180,00 |
| 06.01.2021 | 77,09 | 77,61 | 75,58 | 75,91 | -1,30% | 3.091,00 |
| 05.01.2021 | 77,64 | 77,66 | 76,39 | 76,91 | -0,23% | 4.632,00 |
| 04.01.2021 | 77,80 | 78,79 | 76,22 | 77,09 | 0,73% | 7.474,00 |
| 30.12.2020 | 76,35 | 76,61 | 76,22 | 76,53 | 0,33% | 1.643,00 |
| 29.12.2020 | 75,50 | 76,50 | 74,61 | 76,28 | 2,03% | 4.110,00 |
| 28.12.2020 | 73,20 | 74,78 | 72,52 | 74,76 | 3,07% | 3.979,00 |
| 23.12.2020 | 73,23 | 73,27 | 72,10 | 72,53 | 0,06% | 5.948,00 |
| 22.12.2020 | 72,99 | 73,41 | 71,89 | 72,49 | 0,28% | 3.893,00 |
| 21.12.2020 | 75,15 | 75,15 | 71,62 | 72,29 | -2,51% | 6.573,00 |
| 18.12.2020 | 76,13 | 76,20 | 73,91 | 74,15 | -1,16% | 4.694,00 |
| 17.12.2020 | 75,59 | 75,66 | 74,94 | 75,02 | 0,41% | 4.941,00 |
| 16.12.2020 | 74,04 | 75,00 | 73,81 | 74,71 | 0,86% | 2.262,00 |
| 15.12.2020 | 76,33 | 76,33 | 73,65 | 74,07 | -0,62% | 3.321,00 |
| 14.12.2020 | 76,27 | 76,61 | 74,53 | 74,53 | -2,37% | 1.936,00 |
| 11.12.2020 | 76,35 | 76,35 | 74,64 | 76,34 | 1,10% | 4.956,00 |
| 10.12.2020 | 76,34 | 76,44 | 75,39 | 75,51 | -0,66% | 8.195,00 |
| 09.12.2020 | 76,18 | 76,38 | 74,87 | 76,01 | 0,82% | 2.379,00 |
| 08.12.2020 | 75,96 | 75,98 | 74,04 | 75,39 | -0,19% | 2.968,00 |
| 07.12.2020 | 75,47 | 75,94 | 75,24 | 75,53 | 0,11% | 6.151,00 |
| 04.12.2020 | 75,58 | 75,59 | 74,30 | 75,45 | 1,55% | 6.122,00 |
| 03.12.2020 | 76,59 | 76,64 | 74,22 | 74,30 | -1,80% | 2.755,00 |
| 02.12.2020 | 75,52 | 76,27 | 74,54 | 75,66 | 0,65% | 2.759,00 |
| 01.12.2020 | 76,47 | 76,68 | 74,35 | 75,17 | -1,29% | 4.613,00 |
| 30.11.2020 | 75,03 | 76,18 | 74,48 | 76,15 | 1,40% | 4.519,00 |
| 27.11.2020 | 76,07 | 76,11 | 74,39 | 75,10 | 0,45% | 2.693,00 |
| 26.11.2020 | 75,68 | 75,70 | 74,74 | 74,76 | -0,13% | 3.741,00 |
| 25.11.2020 | 74,76 | 75,14 | 74,10 | 74,86 | 0,88% | 10.802,00 |
| 24.11.2020 | 74,25 | 74,90 | 73,58 | 74,21 | 0,72% | 7.027,00 |
| 23.11.2020 | 74,77 | 74,77 | 72,95 | 73,68 | -0,15% | 3.150,00 |
| 20.11.2020 | 73,94 | 74,06 | 73,11 | 73,79 | 0,53% | 1.851,00 |