Echtzeit-Aktienkurs Novartis AG (ADRs)
Bid:
Ask:
Aktienkurse zur Novartis AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 86,27 | 86,50 | 85,64 | 85,98 | -0,80% | - |
| 25.02.2021 | 86,74 | 86,85 | 86,64 | 86,67 | -0,91% | - |
| 24.02.2021 | 87,47 | 87,58 | 87,35 | 87,47 | 1,02% | - |
| 23.02.2021 | 86,96 | 87,12 | 86,38 | 86,59 | -1,60% | - |
| 22.02.2021 | 88,32 | 88,46 | 87,84 | 87,99 | -0,39% | - |
| 19.02.2021 | 88,67 | 88,83 | 88,32 | 88,34 | -1,10% | - |
| 18.02.2021 | 89,22 | 89,75 | 89,04 | 89,32 | -0,83% | - |
| 17.02.2021 | 90,50 | 90,51 | 89,52 | 90,07 | -1,68% | - |
| 16.02.2021 | 91,92 | 91,94 | 91,32 | 91,61 | -0,42% | - |
| 12.02.2021 | 91,70 | 92,37 | 91,65 | 91,99 | -0,23% | - |
| 11.02.2021 | 91,73 | 92,28 | 91,65 | 92,20 | 0,77% | - |
| 10.02.2021 | 91,71 | 91,91 | 91,31 | 91,50 | -0,15% | - |
| 09.02.2021 | 91,42 | 91,96 | 90,92 | 91,64 | 0,71% | - |
| 08.02.2021 | 90,94 | 91,21 | 90,44 | 90,99 | 0,31% | - |
| 05.02.2021 | 90,62 | 90,81 | 90,19 | 90,71 | -0,09% | - |
| 04.02.2021 | 90,02 | 90,80 | 89,81 | 90,79 | 1,41% | - |
| 03.02.2021 | 89,06 | 89,81 | 89,02 | 89,53 | -0,41% | - |
| 02.02.2021 | 89,90 | 89,90 | 89,90 | 89,90 | 0,06% | - |
| 01.02.2021 | 90,41 | 90,56 | 89,45 | 89,85 | -0,71% | - |
| 29.01.2021 | 90,49 | 90,49 | 90,49 | 90,49 | -2,44% | - |
| 28.01.2021 | 94,13 | 94,18 | 0,00 | 92,75 | -0,36% | - |
| 27.01.2021 | 94,20 | 94,53 | 92,88 | 93,09 | -2,94% | - |
| 26.01.2021 | 94,21 | 96,13 | 93,97 | 95,91 | -2,45% | - |
| 25.01.2021 | 98,46 | 98,55 | 98,30 | 98,31 | 1,39% | - |
| 22.01.2021 | 97,18 | 97,52 | 96,89 | 96,96 | 0,08% | - |
| 21.01.2021 | 96,91 | 96,96 | 96,74 | 96,89 | 0,14% | - |
| 20.01.2021 | 96,78 | 97,01 | 96,53 | 96,75 | 0,01% | - |
| 19.01.2021 | 96,36 | 96,88 | 96,03 | 96,75 | 1,33% | - |
| 15.01.2021 | 95,99 | 96,53 | 95,39 | 95,48 | -0,40% | - |
| 14.01.2021 | 94,26 | 95,86 | 93,95 | 95,86 | 2,64% | - |
| 13.01.2021 | 93,65 | 93,87 | 93,32 | 93,40 | -0,58% | - |
| 12.01.2021 | 93,95 | 93,95 | 93,94 | 93,94 | -0,47% | - |
| 11.01.2021 | 94,32 | 94,64 | 94,09 | 94,38 | 0,26% | - |
| 08.01.2021 | 93,95 | 94,18 | 93,44 | 94,14 | 0,85% | - |
| 07.01.2021 | 93,60 | 93,71 | 92,68 | 93,35 | -0,20% | - |
| 06.01.2021 | 94,32 | 94,49 | 93,36 | 93,54 | -0,97% | - |
| 05.01.2021 | 94,22 | 94,87 | 93,72 | 94,46 | 0,10% | - |
| 04.01.2021 | 94,53 | 94,58 | 93,69 | 94,37 | -0,22% | - |
| 31.12.2020 | 93,92 | 94,58 | 93,38 | 94,57 | 0,32% | - |
| 30.12.2020 | 94,18 | 95,04 | 94,02 | 94,27 | 3,58% | - |
| 29.12.2020 | 93,37 | 93,68 | 91,01 | 91,01 | 1,47% | - |
| 28.12.2020 | 90,77 | 91,33 | 89,65 | 89,70 | 1,22% | - |
| 24.12.2020 | 88,66 | 89,78 | 88,37 | 88,61 | 0,16% | - |
| 23.12.2020 | 88,40 | 88,72 | 88,13 | 88,47 | 0,33% | - |
| 22.12.2020 | 87,96 | 88,18 | 87,96 | 88,18 | -0,32% | - |
| 21.12.2020 | 87,57 | 88,75 | 87,43 | 88,46 | -3,05% | - |
| 18.12.2020 | 90,75 | 91,25 | 88,44 | 91,25 | -0,71% | - |
| 17.12.2020 | 92,47 | 92,71 | 91,87 | 91,90 | 1,00% | - |
| 16.12.2020 | 90,98 | 91,26 | 90,52 | 90,99 | 1,09% | - |
| 15.12.2020 | 89,85 | 90,01 | 89,84 | 90,00 | -1,64% | - |
| 14.12.2020 | 91,98 | 92,03 | 90,51 | 91,50 | -1,33% | - |
| 11.12.2020 | 92,60 | 92,73 | 92,20 | 92,73 | 1,00% | - |
| 10.12.2020 | 91,48 | 91,82 | 91,47 | 91,82 | 0,13% | - |
| 09.12.2020 | 91,55 | 93,73 | 91,55 | 91,70 | 1,47% | - |
| 08.12.2020 | 90,90 | 92,60 | 90,00 | 90,37 | -1,33% | - |
| 07.12.2020 | 91,60 | 93,34 | 90,51 | 91,59 | 0,03% | - |
| 04.12.2020 | 91,21 | 91,56 | 91,08 | 91,56 | 1,56% | - |
| 03.12.2020 | 90,81 | 91,12 | 90,08 | 90,16 | -1,12% | - |
| 02.12.2020 | 92,07 | 92,24 | 90,86 | 91,18 | 1,62% | - |
| 01.12.2020 | 90,91 | 90,91 | 88,27 | 89,72 | -1,12% | - |
| 30.11.2020 | 90,64 | 90,94 | 90,13 | 90,74 | 11,72% | - |
| 27.11.2020 | 89,19 | 91,30 | 81,22 | 81,22 | -9,65% | - |
| 25.11.2020 | 89,15 | 89,96 | 89,13 | 89,89 | 1,82% | - |
| 24.11.2020 | 88,18 | 88,46 | 87,88 | 88,28 | 1,22% | - |
| 23.11.2020 | 87,11 | 87,41 | 86,94 | 87,22 | -0,35% | - |
| 20.11.2020 | 87,08 | 87,65 | 87,02 | 87,53 | 0,05% | - |
| 19.11.2020 | 86,16 | 87,59 | 86,16 | 87,49 | 1,88% | - |
| 18.11.2020 | 86,42 | 86,70 | 85,87 | 85,87 | -0,82% | - |
| 17.11.2020 | 86,52 | 86,58 | 86,52 | 86,58 | 0,20% | - |
| 16.11.2020 | 86,53 | 86,63 | 86,07 | 86,41 | 0,41% | - |
| 13.11.2020 | 85,90 | 86,23 | 85,56 | 86,05 | 0,53% | - |
| 12.11.2020 | 85,95 | 86,28 | 85,39 | 85,60 | 1,15% | - |
| 11.11.2020 | 86,79 | 86,80 | 84,63 | 84,63 | 0,42% | - |
| 10.11.2020 | 84,61 | 84,94 | 84,08 | 84,27 | 0,31% | - |
| 09.11.2020 | 0,00 | 85,79 | 0,00 | 84,01 | -0,93% | - |
| 06.11.2020 | 84,65 | 85,06 | 84,45 | 84,80 | 0,66% | - |
| 05.11.2020 | 84,40 | 84,49 | 83,66 | 84,24 | 0,56% | - |
| 04.11.2020 | 0,00 | 85,13 | 0,00 | 83,77 | 3,36% | - |
| 03.11.2020 | 81,05 | 81,05 | 81,05 | 81,05 | 1,57% | - |
| 02.11.2020 | 0,00 | 79,87 | 0,00 | 79,80 | 2,49% | - |
| 30.10.2020 | 0,00 | 78,02 | 0,00 | 77,86 | -0,42% | - |
| 29.10.2020 | 77,71 | 78,51 | 77,63 | 78,19 | -0,31% | - |
| 28.10.2020 | 79,32 | 79,54 | 78,39 | 78,43 | -3,12% | - |
| 27.10.2020 | 82,22 | 82,22 | 80,95 | 80,95 | -4,00% | - |
| 26.10.2020 | 83,78 | 84,40 | 83,51 | 84,32 | -0,09% | - |
| 23.10.2020 | 84,75 | 84,89 | 84,08 | 84,40 | -0,62% | - |
| 22.10.2020 | 84,17 | 84,93 | 84,04 | 84,93 | 0,06% | - |
| 21.10.2020 | 85,07 | 85,07 | 84,11 | 84,87 | -0,12% | - |
| 20.10.2020 | 85,97 | 86,10 | 84,93 | 84,98 | -1,06% | - |
| 19.10.2020 | 86,46 | 86,63 | 85,40 | 85,89 | -1,64% | - |
| 16.10.2020 | 86,45 | 87,32 | 85,96 | 87,32 | 2,43% | - |
| 15.10.2020 | 85,82 | 85,83 | 84,94 | 85,25 | -2,42% | - |
| 14.10.2020 | 87,81 | 87,83 | 87,05 | 87,37 | -0,15% | - |
| 13.10.2020 | 88,43 | 88,43 | 87,32 | 87,50 | -0,73% | - |
| 12.10.2020 | 88,77 | 88,90 | 88,04 | 88,15 | -0,25% | - |
| 09.10.2020 | 88,17 | 88,71 | 88,16 | 88,37 | 1,10% | - |
| 08.10.2020 | 87,37 | 87,68 | 86,93 | 87,41 | 1,63% | - |
| 07.10.2020 | 85,53 | 86,43 | 85,37 | 86,00 | -0,73% | - |
| 06.10.2020 | 87,41 | 87,54 | 86,31 | 86,64 | -1,86% | - |
| 05.10.2020 | 88,31 | 89,14 | 87,93 | 88,28 | 0,93% | - |