Börse:
73,269CHF
-1,10%
Echtzeit-Aktienkurs Alcon AG
Bid:
73,250CHF
Ask:
73,287CHF
Aktienkurse zur Alcon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2022 | 74,22 | 74,31 | 72,95 | 73,26 | -1,10% | - |
| 05.08.2022 | 74,50 | 74,62 | 73,46 | 74,08 | -0,56% | 629.006,00 |
| 04.08.2022 | 74,40 | 74,88 | 73,98 | 74,50 | 0,00% | 480.438,00 |
| 03.08.2022 | 74,32 | 74,76 | 73,56 | 74,50 | 0,92% | 615.918,00 |
| 02.08.2022 | 72,08 | 74,08 | 72,08 | 73,82 | -0,72% | 908.469,00 |
| 01.08.2022 | 74,50 | 74,83 | 74,14 | 74,35 | -0,12% | - |
| 29.07.2022 | 73,72 | 74,58 | 73,54 | 74,44 | 1,42% | 925.934,00 |
| 28.07.2022 | 72,78 | 73,78 | 72,28 | 73,40 | 1,55% | 411.400,00 |
| 27.07.2022 | 72,00 | 72,50 | 71,70 | 72,28 | 0,92% | 559.538,00 |
| 26.07.2022 | 71,88 | 71,88 | 71,26 | 71,62 | 0,17% | 337.326,00 |
| 25.07.2022 | 71,60 | 71,84 | 71,02 | 71,50 | -0,47% | 381.443,00 |
| 22.07.2022 | 72,00 | 72,64 | 71,52 | 71,84 | -0,14% | 406.906,00 |
| 21.07.2022 | 70,66 | 71,98 | 70,48 | 71,94 | 2,33% | 574.019,00 |
| 20.07.2022 | 70,48 | 70,82 | 69,56 | 70,30 | 0,31% | 436.625,00 |
| 19.07.2022 | 68,62 | 70,36 | 68,10 | 70,08 | 1,10% | 657.697,00 |
| 18.07.2022 | 69,76 | 70,32 | 69,26 | 69,32 | -0,69% | 640.575,00 |
| 15.07.2022 | 69,00 | 69,94 | 68,36 | 69,80 | 2,17% | 1.915.769,00 |
| 14.07.2022 | 68,92 | 69,18 | 68,00 | 68,32 | -1,07% | 500.776,00 |
| 13.07.2022 | 69,10 | 69,36 | 68,04 | 69,06 | 0,03% | 697.845,00 |
| 12.07.2022 | 69,00 | 69,48 | 68,60 | 69,04 | -0,80% | 559.190,00 |
| 11.07.2022 | 69,00 | 70,36 | 68,98 | 69,60 | -0,71% | 783.024,00 |
| 08.07.2022 | 69,62 | 70,38 | 68,88 | 70,10 | 0,78% | 1.008.875,00 |
| 07.07.2022 | 69,40 | 69,76 | 68,78 | 69,56 | 0,75% | 682.731,00 |
| 06.07.2022 | 69,00 | 69,28 | 68,26 | 69,04 | 1,77% | 539.623,00 |
| 05.07.2022 | 68,24 | 68,52 | 67,56 | 67,84 | -0,18% | 601.193,00 |
| 04.07.2022 | 68,34 | 68,58 | 67,88 | 67,96 | 0,80% | 380.578,00 |
| 01.07.2022 | 65,96 | 67,80 | 65,80 | 67,42 | 1,11% | 581.568,00 |
| 30.06.2022 | 65,66 | 66,68 | 65,48 | 66,68 | 0,97% | 959.317,00 |
| 29.06.2022 | 65,12 | 66,04 | 64,82 | 66,04 | -0,60% | 453.025,00 |
| 28.06.2022 | 66,72 | 67,04 | 65,88 | 66,44 | -0,27% | 592.409,00 |
| 27.06.2022 | 66,20 | 66,62 | 65,70 | 66,62 | 0,73% | 624.215,00 |
| 24.06.2022 | 64,96 | 66,32 | 64,96 | 66,14 | 2,16% | 950.213,00 |
| 23.06.2022 | 63,64 | 64,88 | 63,04 | 64,74 | 0,90% | 698.574,00 |
| 22.06.2022 | 63,08 | 64,28 | 62,26 | 64,16 | 0,34% | 1.040.668,00 |
| 21.06.2022 | 63,96 | 64,88 | 63,82 | 63,94 | 0,35% | 734.180,00 |
| 20.06.2022 | 63,66 | 64,24 | 63,22 | 63,72 | -0,19% | 379.809,00 |
| 17.06.2022 | 62,00 | 64,32 | 62,00 | 63,84 | 1,59% | 2.620.742,00 |
| 16.06.2022 | 65,50 | 66,22 | 62,62 | 62,84 | -5,19% | 926.225,00 |
| 15.06.2022 | 65,90 | 67,06 | 65,30 | 66,28 | -0,06% | 846.585,00 |
| 14.06.2022 | 67,88 | 68,26 | 65,90 | 66,32 | -0,93% | 781.304,00 |
| 13.06.2022 | 68,02 | 68,76 | 66,44 | 66,94 | -3,41% | 851.609,00 |
| 10.06.2022 | 70,62 | 71,06 | 68,96 | 69,30 | -3,83% | 874.516,00 |
| 09.06.2022 | 73,50 | 73,54 | 71,68 | 72,06 | -1,93% | 686.501,00 |
| 08.06.2022 | 73,62 | 73,74 | 72,26 | 73,48 | 0,27% | 631.726,00 |
| 07.06.2022 | 73,02 | 73,62 | 71,82 | 73,28 | 0,64% | 712.864,00 |
| 06.06.2022 | 72,33 | 73,16 | 72,32 | 72,81 | 0,82% | - |
| 03.06.2022 | 73,20 | 73,44 | 72,22 | 72,22 | -1,12% | 525.893,00 |
| 02.06.2022 | 71,56 | 73,18 | 71,32 | 73,04 | 2,93% | 681.347,00 |
| 01.06.2022 | 72,00 | 72,46 | 70,88 | 70,96 | -1,17% | 869.549,00 |
| 31.05.2022 | 72,44 | 72,62 | 71,80 | 71,80 | -1,45% | 1.709.314,00 |
| 30.05.2022 | 72,00 | 73,12 | 72,00 | 72,86 | 1,70% | 416.723,00 |
| 27.05.2022 | 70,42 | 72,04 | 70,42 | 71,64 | 2,64% | 724.738,00 |
| 25.05.2022 | 70,70 | 71,00 | 69,38 | 69,80 | -0,99% | 570.668,00 |
| 24.05.2022 | 70,08 | 70,80 | 69,88 | 70,50 | -0,23% | 543.585,00 |
| 23.05.2022 | 72,06 | 72,06 | 69,82 | 70,66 | 0,51% | 597.083,00 |
| 20.05.2022 | 70,24 | 71,12 | 69,76 | 70,30 | 1,12% | 880.633,00 |
| 19.05.2022 | 69,38 | 70,10 | 68,64 | 69,52 | -1,78% | 666.671,00 |
| 18.05.2022 | 71,40 | 71,76 | 70,68 | 70,78 | -0,98% | 572.296,00 |
| 17.05.2022 | 71,36 | 71,58 | 70,60 | 71,48 | 0,56% | 537.152,00 |
| 16.05.2022 | 70,52 | 71,80 | 70,30 | 71,08 | -0,06% | 609.638,00 |
| 13.05.2022 | 69,56 | 71,64 | 69,24 | 71,12 | 3,46% | 1.245.634,00 |
| 12.05.2022 | 68,50 | 69,34 | 67,24 | 68,74 | -1,83% | 1.307.648,00 |
| 11.05.2022 | 67,02 | 70,36 | 66,64 | 70,02 | 9,20% | 2.229.098,00 |
| 10.05.2022 | 64,74 | 65,16 | 63,62 | 64,12 | -1,51% | 1.073.075,00 |
| 09.05.2022 | 67,58 | 67,86 | 65,10 | 65,10 | -4,57% | 1.080.555,00 |
| 06.05.2022 | 69,20 | 69,52 | 67,64 | 68,22 | -1,73% | 665.013,00 |
| 05.05.2022 | 70,44 | 70,86 | 69,34 | 69,42 | 0,43% | 690.911,00 |
| 04.05.2022 | 69,38 | 69,62 | 68,64 | 69,12 | -0,92% | 522.883,00 |
| 03.05.2022 | 69,26 | 70,20 | 69,10 | 69,76 | 0,55% | 772.558,00 |
| 02.05.2022 | 69,74 | 70,16 | 67,66 | 69,38 | -1,31% | 1.026.148,00 |
| 29.04.2022 | 71,06 | 71,06 | 69,32 | 70,30 | -0,37% | 1.026.122,00 |
| 28.04.2022 | 71,72 | 72,34 | 70,34 | 70,56 | -2,00% | 1.019.361,00 |
| 27.04.2022 | 72,44 | 72,64 | 71,08 | 72,00 | 0,47% | 789.822,00 |
| 26.04.2022 | 73,72 | 73,92 | 71,66 | 71,66 | -3,03% | 1.022.963,00 |
| 25.04.2022 | 73,72 | 74,40 | 73,10 | 73,90 | -1,70% | 732.175,00 |
| 22.04.2022 | 75,64 | 76,50 | 74,90 | 75,18 | -2,36% | 897.106,00 |
| 21.04.2022 | 76,50 | 77,58 | 76,14 | 77,00 | 0,65% | 1.107.723,00 |
| 20.04.2022 | 74,92 | 76,50 | 74,68 | 76,50 | 3,02% | 993.811,00 |
| 19.04.2022 | 72,22 | 74,46 | 71,00 | 74,26 | 1,28% | 1.047.884,00 |
| 14.04.2022 | 72,64 | 73,82 | 72,64 | 73,32 | 0,52% | 749.501,00 |
| 13.04.2022 | 72,68 | 73,16 | 71,44 | 72,94 | -2,82% | 1.244.505,00 |
| 12.04.2022 | 74,46 | 75,62 | 74,32 | 75,06 | -0,42% | 831.255,00 |
| 11.04.2022 | 75,66 | 76,46 | 74,88 | 75,38 | -0,37% | 757.669,00 |
| 08.04.2022 | 76,06 | 76,32 | 74,86 | 75,66 | 0,61% | 1.135.612,00 |
| 07.04.2022 | 74,40 | 75,82 | 74,40 | 75,20 | 2,01% | 869.543,00 |
| 06.04.2022 | 73,92 | 74,48 | 73,34 | 73,72 | -0,24% | 671.078,00 |
| 05.04.2022 | 73,90 | 74,62 | 73,64 | 73,90 | 0,27% | 792.661,00 |
| 04.04.2022 | 73,62 | 74,20 | 73,24 | 73,70 | 0,68% | 529.630,00 |
| 01.04.2022 | 73,28 | 73,76 | 72,74 | 73,20 | -0,68% | 787.952,00 |
| 31.03.2022 | 75,36 | 75,50 | 73,70 | 73,70 | -1,94% | 806.772,00 |
| 30.03.2022 | 75,66 | 76,00 | 75,16 | 75,16 | -0,21% | 648.159,00 |
| 29.03.2022 | 72,98 | 76,14 | 72,98 | 75,32 | 4,00% | 1.389.584,00 |
| 28.03.2022 | 70,64 | 72,60 | 70,56 | 72,42 | 2,58% | 910.535,00 |
| 25.03.2022 | 70,90 | 71,22 | 70,26 | 70,60 | -0,14% | 411.662,00 |
| 24.03.2022 | 70,86 | 71,50 | 70,44 | 70,70 | -0,53% | 503.356,00 |
| 23.03.2022 | 72,22 | 72,58 | 71,00 | 71,08 | -1,31% | 457.411,00 |
| 22.03.2022 | 71,54 | 72,38 | 70,66 | 72,02 | 0,22% | 553.923,00 |
| 21.03.2022 | 72,28 | 72,40 | 71,02 | 71,86 | -0,55% | 635.398,00 |
| 18.03.2022 | 71,84 | 72,26 | 70,40 | 72,26 | 0,84% | 2.566.816,00 |
| 17.03.2022 | 70,46 | 71,66 | 70,46 | 71,66 | 2,11% | 834.899,00 |