Börse:
71,190€
-1,32%
Echtzeit-Aktienkurs Novartis AG
Bid:
70,820€
Ask:
71,560€
Aktienkurse zur Novartis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 72,19 | 72,31 | 70,76 | 71,23 | -1,28% | 3.232,00 |
| 16.09.2021 | 72,55 | 72,68 | 71,48 | 72,15 | -0,72% | 5.528,00 |
| 15.09.2021 | 72,78 | 72,86 | 71,90 | 72,67 | -0,07% | 1.753,00 |
| 14.09.2021 | 72,87 | 72,88 | 72,06 | 72,72 | -0,19% | 869,00 |
| 13.09.2021 | 72,84 | 73,04 | 72,35 | 72,86 | 0,25% | 2.617,00 |
| 10.09.2021 | 73,85 | 73,87 | 72,40 | 72,68 | -1,14% | 4.506,00 |
| 09.09.2021 | 74,49 | 74,66 | 73,33 | 73,52 | -1,72% | 2.727,00 |
| 08.09.2021 | 76,11 | 76,12 | 74,20 | 74,80 | -1,64% | 3.479,00 |
| 07.09.2021 | 77,04 | 77,10 | 75,66 | 76,05 | -1,37% | 1.197,00 |
| 06.09.2021 | 76,88 | 77,40 | 76,79 | 77,10 | 0,26% | 1.122,00 |
| 03.09.2021 | 77,81 | 77,82 | 76,45 | 76,90 | -1,02% | 1.535,00 |
| 02.09.2021 | 78,09 | 78,37 | 77,39 | 77,70 | -0,58% | 1.814,00 |
| 01.09.2021 | 78,51 | 78,76 | 78,02 | 78,15 | -0,23% | 587,00 |
| 31.08.2021 | 78,00 | 79,21 | 77,49 | 78,33 | 0,56% | 2.370,00 |
| 30.08.2021 | 78,48 | 78,51 | 77,23 | 77,89 | -0,75% | 2.001,00 |
| 27.08.2021 | 78,08 | 78,48 | 77,76 | 78,48 | 0,62% | 2.928,00 |
| 26.08.2021 | 78,14 | 78,17 | 77,33 | 78,00 | -0,33% | 1.861,00 |
| 25.08.2021 | 78,92 | 78,99 | 77,67 | 78,25 | -0,86% | 6.968,00 |
| 24.08.2021 | 80,42 | 80,53 | 78,49 | 78,93 | -1,69% | 1.011,00 |
| 23.08.2021 | 80,07 | 80,37 | 79,21 | 80,28 | 0,59% | 1.738,00 |
| 20.08.2021 | 79,66 | 79,92 | 78,70 | 79,81 | -0,10% | 3.262,00 |
| 19.08.2021 | 80,03 | 80,72 | 79,07 | 79,89 | -0,53% | 1.438,00 |
| 18.08.2021 | 81,24 | 81,24 | 80,19 | 80,32 | -0,93% | 957,00 |
| 17.08.2021 | 80,79 | 81,26 | 79,94 | 81,07 | 0,62% | 2.163,00 |
| 16.08.2021 | 79,48 | 80,57 | 79,18 | 80,57 | 1,09% | 2.768,00 |
| 13.08.2021 | 79,45 | 79,71 | 79,12 | 79,71 | 0,29% | 1.747,00 |
| 12.08.2021 | 79,16 | 79,48 | 78,94 | 79,48 | 0,32% | 1.131,00 |
| 11.08.2021 | 78,71 | 79,22 | 78,45 | 79,22 | 0,60% | 1.519,00 |
| 10.08.2021 | 78,75 | 78,79 | 78,21 | 78,75 | -0,05% | 2.158,00 |
| 09.08.2021 | 77,77 | 78,79 | 77,65 | 78,79 | 1,17% | 1.028,00 |
| 06.08.2021 | 77,86 | 78,19 | 77,38 | 77,88 | 0,10% | 2.302,00 |
| 05.08.2021 | 77,67 | 77,91 | 77,36 | 77,80 | 0,26% | 1.735,00 |
| 04.08.2021 | 78,39 | 78,53 | 77,24 | 77,60 | -0,96% | 3.176,00 |
| 03.08.2021 | 78,13 | 78,49 | 77,62 | 78,35 | 0,49% | 964,00 |
| 02.08.2021 | 78,55 | 78,62 | 77,50 | 77,96 | -0,45% | 1.401,00 |
| 30.07.2021 | 77,54 | 78,33 | 76,99 | 78,32 | 0,55% | 486,00 |
| 29.07.2021 | 77,90 | 78,17 | 77,42 | 77,89 | -0,05% | 1.486,00 |
| 28.07.2021 | 77,47 | 77,99 | 77,12 | 77,93 | 0,61% | 2.392,00 |
| 27.07.2021 | 77,92 | 77,93 | 76,52 | 77,46 | -0,73% | 1.274,00 |
| 26.07.2021 | 77,88 | 78,04 | 76,93 | 78,03 | -0,12% | 1.790,00 |
| 23.07.2021 | 77,97 | 78,30 | 76,95 | 78,12 | 0,29% | 1.743,00 |
| 22.07.2021 | 77,01 | 77,90 | 76,53 | 77,90 | 1,23% | 2.075,00 |
| 21.07.2021 | 77,48 | 78,50 | 75,63 | 76,95 | -0,78% | 2.889,00 |
| 20.07.2021 | 76,97 | 77,60 | 76,54 | 77,56 | 0,95% | 2.191,00 |
| 19.07.2021 | 77,55 | 77,74 | 76,27 | 76,83 | -1,25% | 1.321,00 |
| 16.07.2021 | 77,91 | 78,18 | 77,31 | 77,80 | 0,24% | 1.518,00 |
| 15.07.2021 | 78,38 | 78,41 | 77,08 | 77,61 | -1,04% | 1.889,00 |
| 14.07.2021 | 78,79 | 78,81 | 77,56 | 78,42 | -0,55% | 3.823,00 |
| 13.07.2021 | 78,72 | 78,91 | 77,73 | 78,86 | 0,17% | 2.043,00 |
| 12.07.2021 | 78,40 | 78,83 | 77,70 | 78,73 | 0,34% | 1.592,00 |
| 09.07.2021 | 78,24 | 78,65 | 77,58 | 78,46 | 0,50% | 3.041,00 |
| 08.07.2021 | 78,25 | 78,31 | 77,08 | 78,07 | -0,45% | 1.176,00 |
| 07.07.2021 | 78,07 | 78,43 | 77,31 | 78,42 | 0,51% | 997,00 |
| 06.07.2021 | 77,15 | 78,04 | 76,76 | 78,02 | 1,09% | 1.255,00 |
| 05.07.2021 | 77,88 | 77,88 | 76,73 | 77,18 | -0,94% | 1.625,00 |
| 02.07.2021 | 77,54 | 77,96 | 76,86 | 77,92 | 0,44% | 2.644,00 |
| 01.07.2021 | 77,43 | 77,58 | 76,57 | 77,58 | 0,30% | 757,00 |
| 30.06.2021 | 77,23 | 77,37 | 76,66 | 77,35 | 0,10% | 974,00 |
| 29.06.2021 | 77,40 | 77,61 | 76,60 | 77,27 | -0,21% | 2.031,00 |
| 28.06.2021 | 77,56 | 77,63 | 76,83 | 77,43 | -0,16% | 953,00 |
| 25.06.2021 | 78,03 | 78,05 | 76,92 | 77,55 | -0,47% | 2.398,00 |
| 24.06.2021 | 77,73 | 77,97 | 76,70 | 77,92 | 0,36% | 1.575,00 |
| 23.06.2021 | 78,82 | 78,87 | 77,35 | 77,64 | -1,38% | 2.479,00 |
| 22.06.2021 | 78,78 | 78,81 | 77,88 | 78,73 | -0,03% | 3.113,00 |
| 21.06.2021 | 78,10 | 79,00 | 77,80 | 78,75 | 0,16% | 5.627,00 |
| 18.06.2021 | 78,74 | 79,19 | 78,28 | 78,63 | -0,24% | 5.845,00 |
| 17.06.2021 | 77,94 | 78,85 | 77,68 | 78,82 | 0,93% | 2.616,00 |
| 16.06.2021 | 77,60 | 78,32 | 77,24 | 78,09 | 0,64% | 3.142,00 |
| 15.06.2021 | 77,04 | 77,87 | 76,56 | 77,59 | 0,86% | 4.439,00 |
| 14.06.2021 | 76,61 | 77,18 | 76,07 | 76,93 | 0,38% | 2.939,00 |
| 11.06.2021 | 76,64 | 76,98 | 76,15 | 76,63 | 0,03% | 2.699,00 |
| 10.06.2021 | 75,16 | 76,73 | 74,74 | 76,61 | 2,09% | 5.790,00 |
| 09.06.2021 | 73,87 | 75,27 | 73,20 | 75,04 | 1,51% | 3.763,00 |
| 08.06.2021 | 74,05 | 74,39 | 73,56 | 73,92 | -0,31% | 2.751,00 |
| 07.06.2021 | 74,37 | 74,39 | 72,89 | 74,15 | -0,46% | 2.340,00 |
| 04.06.2021 | 73,79 | 74,51 | 73,20 | 74,49 | 0,90% | 1.640,00 |
| 03.06.2021 | 73,25 | 73,84 | 72,76 | 73,83 | 0,84% | 1.639,00 |
| 02.06.2021 | 72,70 | 73,21 | 72,36 | 73,21 | 0,75% | 1.319,00 |
| 01.06.2021 | 72,18 | 72,85 | 71,76 | 72,67 | 0,86% | 2.749,00 |
| 31.05.2021 | 72,79 | 79,77 | 71,81 | 72,05 | -1,15% | 2.713,00 |
| 28.05.2021 | 73,12 | 73,14 | 72,07 | 72,89 | -0,17% | 3.058,00 |
| 27.05.2021 | 72,96 | 73,32 | 72,57 | 73,01 | 0,08% | 1.718,00 |
| 26.05.2021 | 72,73 | 72,96 | 72,26 | 72,96 | 0,58% | 2.482,00 |
| 25.05.2021 | 72,88 | 73,17 | 72,08 | 72,54 | -0,78% | 2.069,00 |
| 24.05.2021 | 72,68 | 73,22 | 72,31 | 73,11 | 0,72% | 277,00 |
| 21.05.2021 | 72,48 | 72,69 | 71,76 | 72,59 | 0,23% | 2.223,00 |
| 20.05.2021 | 72,36 | 72,50 | 71,41 | 72,42 | -0,14% | 1.685,00 |
| 19.05.2021 | 72,30 | 72,56 | 71,37 | 72,52 | 0,01% | 3.347,00 |
| 18.05.2021 | 73,86 | 74,00 | 72,35 | 72,52 | -1,48% | 5.240,00 |
| 17.05.2021 | 73,88 | 73,90 | 72,80 | 73,61 | -0,63% | 2.759,00 |
| 14.05.2021 | 73,45 | 74,08 | 72,97 | 74,07 | 1,00% | 2.496,00 |
| 13.05.2021 | 72,40 | 73,56 | 71,66 | 73,34 | 0,93% | 1.652,00 |
| 12.05.2021 | 71,66 | 73,12 | 71,63 | 72,66 | 0,92% | 2.086,00 |
| 11.05.2021 | 71,72 | 72,34 | 71,38 | 72,00 | -0,09% | 2.805,00 |
| 10.05.2021 | 72,73 | 72,75 | 72,00 | 72,07 | -0,57% | 3.188,00 |
| 07.05.2021 | 72,56 | 72,65 | 72,02 | 72,48 | 0,07% | 1.392,00 |
| 06.05.2021 | 71,87 | 72,44 | 70,76 | 72,43 | 0,90% | 1.619,00 |
| 05.05.2021 | 71,40 | 71,99 | 70,90 | 71,78 | 0,84% | 1.863,00 |
| 04.05.2021 | 71,26 | 71,96 | 70,92 | 71,18 | -0,30% | 4.489,00 |
| 03.05.2021 | 71,00 | 71,73 | 70,83 | 71,40 | 0,63% | 6.538,00 |