Börse:
79,100€
1,80%
Echtzeit-Aktienkurs Novartis AG
Bid:
78,550€
Ask:
79,650€
Aktienkurse zur Novartis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.11.2020 | 73,38 | 73,40 | 72,37 | 73,40 | 1,28% | 3.326,00 |
| 18.11.2020 | 73,76 | 73,76 | 72,43 | 72,47 | -0,64% | 3.236,00 |
| 17.11.2020 | 72,94 | 73,56 | 72,73 | 72,94 | 0,05% | 2.473,00 |
| 16.11.2020 | 73,85 | 73,87 | 72,26 | 72,90 | 0,23% | 5.706,00 |
| 13.11.2020 | 73,54 | 73,54 | 72,31 | 72,73 | 0,37% | 2.394,00 |
| 12.11.2020 | 73,00 | 73,62 | 72,36 | 72,46 | -0,74% | 2.785,00 |
| 11.11.2020 | 71,39 | 73,23 | 71,19 | 73,00 | 2,20% | 3.670,00 |
| 10.11.2020 | 72,00 | 72,11 | 70,93 | 71,43 | 0,44% | 3.177,00 |
| 09.11.2020 | 72,47 | 73,21 | 71,01 | 71,12 | -0,46% | 7.211,00 |
| 06.11.2020 | 71,96 | 71,96 | 70,69 | 71,45 | 0,30% | 3.294,00 |
| 05.11.2020 | 72,72 | 73,09 | 71,05 | 71,24 | -0,37% | 5.632,00 |
| 04.11.2020 | 69,30 | 72,48 | 69,30 | 71,50 | 3,10% | 2.710,00 |
| 03.11.2020 | 69,13 | 69,83 | 68,26 | 69,35 | 1,21% | 2.792,00 |
| 02.11.2020 | 68,00 | 68,71 | 66,76 | 68,52 | 1,95% | 4.427,00 |
| 30.10.2020 | 65,88 | 67,25 | 65,88 | 67,21 | 0,79% | 8.728,00 |
| 29.10.2020 | 66,95 | 67,57 | 65,96 | 66,69 | -0,40% | 6.564,00 |
| 28.10.2020 | 69,57 | 69,57 | 66,95 | 66,95 | -2,19% | 19.565,00 |
| 27.10.2020 | 72,50 | 72,50 | 68,28 | 68,45 | -3,52% | 11.823,00 |
| 26.10.2020 | 71,78 | 71,78 | 70,36 | 70,95 | -0,30% | 4.072,00 |
| 23.10.2020 | 72,34 | 72,44 | 71,01 | 71,16 | -0,39% | 1.624,00 |
| 22.10.2020 | 71,94 | 71,94 | 70,15 | 71,44 | 0,62% | 3.191,00 |
| 21.10.2020 | 72,50 | 73,50 | 71,00 | 71,00 | -2,11% | 3.010,00 |
| 20.10.2020 | 73,87 | 73,87 | 71,82 | 72,53 | -0,41% | 3.503,00 |
| 19.10.2020 | 74,57 | 74,76 | 72,62 | 72,83 | -1,02% | 1.066,00 |
| 16.10.2020 | 73,91 | 74,27 | 72,85 | 73,58 | 0,73% | 1.989,00 |
| 15.10.2020 | 75,13 | 75,13 | 72,77 | 73,05 | -1,95% | 3.064,00 |
| 14.10.2020 | 75,47 | 75,63 | 74,18 | 74,51 | -0,05% | 3.327,00 |
| 13.10.2020 | 76,28 | 76,56 | 74,45 | 74,55 | -0,32% | 1.348,00 |
| 12.10.2020 | 76,03 | 76,24 | 74,45 | 74,79 | 0,06% | 3.776,00 |
| 09.10.2020 | 75,13 | 75,34 | 74,22 | 74,74 | 0,42% | 3.011,00 |
| 08.10.2020 | 73,43 | 74,55 | 73,17 | 74,43 | 1,69% | 1.448,00 |
| 07.10.2020 | 74,76 | 74,78 | 72,62 | 73,19 | -0,64% | 2.335,00 |
| 06.10.2020 | 75,70 | 75,71 | 73,52 | 73,66 | -1,75% | 1.520,00 |
| 05.10.2020 | 75,53 | 75,76 | 74,68 | 74,97 | 0,36% | 1.911,00 |
| 02.10.2020 | 75,28 | 75,28 | 73,64 | 74,70 | 0,57% | 1.774,00 |
| 01.10.2020 | 75,35 | 75,51 | 74,13 | 74,28 | 0,07% | 1.766,00 |
| 30.09.2020 | 74,92 | 74,92 | 73,74 | 74,23 | 0,09% | 2.659,00 |
| 29.09.2020 | 76,44 | 76,44 | 73,87 | 74,16 | -0,62% | 3.164,00 |
| 28.09.2020 | 75,69 | 76,14 | 74,58 | 74,62 | -0,39% | 2.189,00 |
| 25.09.2020 | 74,88 | 74,99 | 73,19 | 74,91 | 1,42% | 1.192,00 |
| 24.09.2020 | 75,79 | 75,79 | 73,60 | 73,86 | -1,69% | 3.411,00 |
| 23.09.2020 | 76,60 | 76,95 | 74,92 | 75,13 | -0,99% | 1.387,00 |
| 22.09.2020 | 76,60 | 76,85 | 75,49 | 75,88 | -0,18% | 1.349,00 |
| 21.09.2020 | 77,20 | 77,25 | 75,22 | 76,02 | -0,98% | 2.965,00 |
| 18.09.2020 | 77,29 | 77,90 | 76,30 | 76,77 | 0,13% | 3.713,00 |
| 17.09.2020 | 77,27 | 77,27 | 75,57 | 76,67 | 0,74% | 3.692,00 |
| 16.09.2020 | 78,11 | 78,15 | 75,89 | 76,11 | -0,90% | 2.816,00 |
| 15.09.2020 | 76,75 | 77,64 | 76,14 | 76,80 | 1,21% | 2.225,00 |
| 14.09.2020 | 77,05 | 77,44 | 75,34 | 75,88 | -0,07% | 2.678,00 |
| 11.09.2020 | 75,81 | 76,60 | 74,92 | 75,93 | 1,36% | 2.216,00 |
| 10.09.2020 | 76,65 | 76,65 | 74,79 | 74,91 | 0,16% | 2.255,00 |
| 09.09.2020 | 74,71 | 75,40 | 74,12 | 74,79 | 0,90% | 1.379,00 |
| 08.09.2020 | 75,11 | 75,20 | 73,26 | 74,12 | 1,17% | 841,00 |
| 07.09.2020 | 73,76 | 74,58 | 73,15 | 73,26 | -0,01% | 1.438,00 |
| 04.09.2020 | 74,47 | 74,48 | 72,71 | 73,27 | -0,27% | 2.221,00 |
| 03.09.2020 | 75,51 | 76,10 | 73,11 | 73,47 | -2,04% | 1.917,00 |
| 02.09.2020 | 73,72 | 75,13 | 72,87 | 75,00 | 2,85% | 2.777,00 |
| 01.09.2020 | 72,17 | 74,41 | 72,17 | 72,92 | 1,01% | 3.263,00 |
| 31.08.2020 | 73,59 | 73,76 | 72,16 | 72,19 | -0,87% | 4.189,00 |
| 28.08.2020 | 74,44 | 74,45 | 72,30 | 72,82 | -1,07% | 2.662,00 |
| 27.08.2020 | 73,76 | 74,37 | 72,98 | 73,61 | 0,01% | 2.357,00 |
| 26.08.2020 | 73,99 | 74,02 | 72,88 | 73,60 | 0,79% | 1.800,00 |
| 25.08.2020 | 74,04 | 74,04 | 72,86 | 73,02 | -0,23% | 2.341,00 |