81,060CHF
1,07%
Echtzeit-Aktienkurs Alcon
Bid:
Ask:
Aktienkurse zur Alcon Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 79,72 | 81,22 | 79,68 | 80,34 | 0,17% | 6.341.942,00 |
| 30.05.2024 | 79,74 | 80,42 | 79,44 | 80,20 | 0,25% | 759.990,00 |
| 29.05.2024 | 80,24 | 80,70 | 79,86 | 80,00 | -1,06% | 977.244,00 |
| 28.05.2024 | 82,48 | 82,58 | 80,84 | 80,86 | -1,73% | 904.000,00 |
| 27.05.2024 | 81,94 | 82,52 | 81,80 | 82,28 | 0,32% | 289.879,00 |
| 24.05.2024 | 82,18 | 82,50 | 81,66 | 82,02 | -0,89% | 847.020,00 |
| 23.05.2024 | 83,08 | 83,34 | 82,50 | 82,76 | 0,39% | 812.363,00 |
| 22.05.2024 | 81,40 | 83,06 | 81,28 | 82,44 | 2,49% | 1.152.726,00 |
| 21.05.2024 | 80,54 | 80,94 | 80,06 | 80,44 | 0,45% | 924.450,00 |
| 17.05.2024 | 80,78 | 81,02 | 79,42 | 80,08 | -0,99% | 1.498.130,00 |
| 16.05.2024 | 81,20 | 81,36 | 80,70 | 80,88 | 0,20% | 1.061.568,00 |
| 15.05.2024 | 80,46 | 81,34 | 79,62 | 80,72 | 0,98% | 1.491.145,00 |
| 14.05.2024 | 78,38 | 81,80 | 77,98 | 79,94 | 7,53% | 3.037.635,00 |
| 13.05.2024 | 74,50 | 74,80 | 73,90 | 74,34 | 1,01% | 1.084.336,00 |
| 10.05.2024 | 74,00 | 74,28 | 73,08 | 73,60 | 0,90% | 918.374,00 |
| 08.05.2024 | 73,70 | 73,70 | 72,80 | 72,94 | -0,52% | 715.324,00 |
| 07.05.2024 | 72,74 | 73,38 | 72,12 | 73,32 | 1,13% | 794.861,00 |
| 06.05.2024 | 72,10 | 72,78 | 71,60 | 72,50 | 0,47% | 588.273,00 |
| 03.05.2024 | 71,52 | 72,30 | 71,32 | 72,16 | 1,35% | 615.271,00 |
| 02.05.2024 | 71,84 | 72,04 | 70,98 | 71,20 | 0,14% | 845.028,00 |
| 30.04.2024 | 71,86 | 72,02 | 70,90 | 71,10 | -1,00% | 877.643,00 |
| 29.04.2024 | 72,24 | 72,50 | 71,82 | 71,82 | -0,25% | 631.462,00 |
| 26.04.2024 | 72,16 | 72,30 | 71,40 | 72,00 | 0,61% | 766.855,00 |
| 25.04.2024 | 73,02 | 73,04 | 71,42 | 71,56 | -1,70% | 664.229,00 |
| 24.04.2024 | 73,96 | 74,12 | 72,78 | 72,80 | -1,33% | 643.532,00 |
| 23.04.2024 | 73,32 | 74,14 | 73,26 | 73,78 | 0,79% | 781.654,00 |
| 22.04.2024 | 72,82 | 73,60 | 72,58 | 73,20 | 0,99% | 713.956,00 |
| 19.04.2024 | 71,20 | 72,48 | 71,18 | 72,48 | 0,50% | 1.101.572,00 |
| 18.04.2024 | 71,92 | 72,36 | 71,76 | 72,12 | 0,17% | 743.970,00 |
| 17.04.2024 | 72,54 | 72,96 | 72,00 | 72,00 | -1,29% | 645.904,00 |
| 16.04.2024 | 73,82 | 74,26 | 72,24 | 72,94 | -2,46% | 1.429.177,00 |
| 15.04.2024 | 74,74 | 75,38 | 74,54 | 74,78 | 0,81% | 570.682,00 |
| 12.04.2024 | 75,30 | 75,56 | 74,02 | 74,18 | -0,86% | 633.012,00 |
| 11.04.2024 | 74,94 | 75,42 | 74,52 | 74,82 | -0,21% | 558.236,00 |
| 10.04.2024 | 75,58 | 76,12 | 74,34 | 74,98 | -0,16% | 989.373,00 |
| 09.04.2024 | 75,50 | 75,94 | 74,48 | 75,10 | -1,42% | 954.975,00 |
| 08.04.2024 | 76,54 | 76,98 | 76,18 | 76,18 | 0,16% | 759.412,00 |
| 05.04.2024 | 75,66 | 76,24 | 75,30 | 76,06 | -0,16% | 885.548,00 |
| 04.04.2024 | 75,90 | 76,18 | 75,08 | 76,18 | 1,57% | 975.042,00 |
| 03.04.2024 | 74,46 | 75,00 | 73,96 | 75,00 | 1,24% | 874.643,00 |
| 02.04.2024 | 74,46 | 74,78 | 73,76 | 74,08 | -0,88% | 817.357,00 |
| 28.03.2024 | 75,20 | 75,32 | 74,60 | 74,74 | -0,64% | 730.358,00 |
| 27.03.2024 | 75,04 | 75,80 | 74,92 | 75,22 | 0,64% | 569.299,00 |
| 26.03.2024 | 74,60 | 74,84 | 74,42 | 74,74 | -0,03% | 695.529,00 |
| 25.03.2024 | 74,90 | 75,26 | 74,56 | 74,76 | -0,21% | 373.849,00 |
| 22.03.2024 | 75,58 | 75,64 | 74,76 | 74,92 | -1,00% | 558.291,00 |
| 21.03.2024 | 75,44 | 76,00 | 75,02 | 75,68 | 1,04% | 997.583,00 |
| 20.03.2024 | 75,40 | 75,64 | 74,80 | 74,90 | -0,32% | 665.752,00 |
| 19.03.2024 | 74,88 | 75,14 | 74,62 | 75,14 | 0,13% | 705.293,00 |
| 18.03.2024 | 75,24 | 75,32 | 74,42 | 75,04 | -0,64% | 544.565,00 |
| 15.03.2024 | 76,74 | 76,74 | 75,52 | 75,52 | -1,79% | 2.736.327,00 |
| 14.03.2024 | 77,00 | 77,30 | 76,60 | 76,90 | -0,08% | 709.032,00 |
| 13.03.2024 | 77,12 | 77,38 | 76,90 | 76,96 | -0,41% | 776.730,00 |
| 12.03.2024 | 77,40 | 77,60 | 76,62 | 77,28 | 0,10% | 686.953,00 |
| 11.03.2024 | 76,20 | 77,24 | 76,18 | 77,20 | 0,52% | 552.246,00 |
| 08.03.2024 | 76,40 | 77,02 | 76,08 | 76,80 | 0,66% | 774.867,00 |
| 07.03.2024 | 75,70 | 76,64 | 75,34 | 76,30 | 0,45% | 720.716,00 |
| 06.03.2024 | 75,30 | 75,96 | 74,90 | 75,96 | 0,90% | 623.031,00 |
| 05.03.2024 | 76,30 | 76,50 | 75,08 | 75,28 | -0,97% | 978.293,00 |
| 04.03.2024 | 76,24 | 76,38 | 75,72 | 76,02 | -0,13% | 761.567,00 |
| 01.03.2024 | 74,86 | 76,30 | 74,76 | 76,12 | 1,25% | 910.571,00 |
| 29.02.2024 | 75,04 | 76,16 | 74,76 | 75,18 | 0,70% | 1.765.045,00 |
| 28.02.2024 | 72,94 | 75,74 | 72,94 | 74,66 | 5,24% | 2.596.067,00 |
| 27.02.2024 | 70,46 | 71,32 | 70,14 | 70,94 | 0,71% | 978.347,00 |
| 26.02.2024 | 70,30 | 70,64 | 70,12 | 70,44 | -0,09% | 752.592,00 |
| 23.02.2024 | 70,50 | 70,88 | 70,30 | 70,50 | -0,28% | 1.082.180,00 |
| 22.02.2024 | 70,00 | 71,12 | 69,72 | 70,70 | 2,32% | 1.024.070,00 |
| 21.02.2024 | 68,92 | 69,56 | 68,78 | 69,10 | 0,32% | 659.376,00 |
| 20.02.2024 | 68,56 | 69,14 | 68,32 | 68,88 | 0,67% | 694.337,00 |
| 19.02.2024 | 68,10 | 68,60 | 67,76 | 68,42 | -0,06% | 492.622,00 |
| 16.02.2024 | 68,54 | 68,84 | 68,14 | 68,46 | 0,12% | 1.044.289,00 |
| 15.02.2024 | 67,86 | 68,52 | 67,82 | 68,38 | 0,62% | 783.819,00 |
| 14.02.2024 | 66,36 | 67,96 | 66,36 | 67,96 | 1,46% | 545.989,00 |
| 13.02.2024 | 67,60 | 67,66 | 66,36 | 66,98 | -0,86% | 685.853,00 |
| 12.02.2024 | 67,66 | 67,66 | 67,10 | 67,56 | 0,45% | 510.564,00 |
| 09.02.2024 | 67,26 | 68,18 | 66,92 | 67,26 | 1,85% | 664.571,00 |
| 08.02.2024 | 66,88 | 66,98 | 66,04 | 66,04 | -0,81% | 580.031,00 |
| 07.02.2024 | 67,00 | 67,42 | 66,58 | 66,58 | -0,30% | 675.585,00 |
| 06.02.2024 | 65,72 | 66,78 | 65,70 | 66,78 | 1,61% | 781.247,00 |
| 05.02.2024 | 64,70 | 65,76 | 64,70 | 65,72 | 1,61% | 790.975,00 |
| 02.02.2024 | 65,36 | 65,74 | 64,68 | 64,68 | -0,46% | 686.139,00 |
| 01.02.2024 | 65,06 | 65,48 | 64,56 | 64,98 | -0,70% | 773.572,00 |
| 31.01.2024 | 65,48 | 65,60 | 64,82 | 65,44 | -0,21% | 935.662,00 |
| 30.01.2024 | 65,72 | 66,70 | 65,42 | 65,58 | 0,86% | 785.980,00 |
| 29.01.2024 | 65,54 | 65,64 | 64,32 | 65,02 | -1,99% | 874.745,00 |
| 26.01.2024 | 65,96 | 66,92 | 65,92 | 66,34 | 0,06% | 862.075,00 |
| 25.01.2024 | 66,10 | 66,62 | 65,70 | 66,30 | -0,27% | 635.305,00 |
| 24.01.2024 | 67,44 | 67,60 | 66,34 | 66,48 | -0,09% | 907.081,00 |
| 23.01.2024 | 68,54 | 68,72 | 66,40 | 66,54 | -2,75% | 1.386.042,00 |
| 22.01.2024 | 67,90 | 68,84 | 67,78 | 68,42 | 1,66% | 786.356,00 |
| 19.01.2024 | 67,96 | 68,00 | 66,98 | 67,30 | 0,27% | 993.029,00 |
| 18.01.2024 | 66,44 | 67,54 | 66,38 | 67,12 | 0,42% | 765.843,00 |
| 17.01.2024 | 66,40 | 67,10 | 66,28 | 66,84 | -1,45% | 615.512,00 |
| 16.01.2024 | 67,58 | 67,92 | 67,36 | 67,82 | -0,12% | 437.009,00 |
| 15.01.2024 | 67,92 | 68,32 | 67,54 | 67,90 | -0,21% | 242.014,00 |
| 12.01.2024 | 68,40 | 68,82 | 67,84 | 68,04 | 0,29% | 517.672,00 |
| 11.01.2024 | 68,00 | 68,58 | 67,48 | 67,84 | -1,05% | 896.603,00 |
| 10.01.2024 | 68,82 | 70,20 | 67,90 | 68,56 | 3,44% | 1.728.033,00 |
| 09.01.2024 | 65,70 | 66,38 | 65,18 | 66,28 | 1,84% | 587.416,00 |
| 08.01.2024 | 63,86 | 65,12 | 63,62 | 65,08 | 1,59% | 576.876,00 |