93,501CHF
0,14%
Echtzeit-Aktienkurs Novartis AG
Bid:
Ask:
Aktienkurse zur Novartis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 93,56 | 93,64 | 93,40 | 93,46 | 0,09% | - |
| 17.05.2024 | 93,04 | 93,85 | 93,04 | 93,37 | 0,81% | 3.439.522,00 |
| 16.05.2024 | 92,83 | 93,30 | 92,44 | 92,62 | -0,73% | 2.829.168,00 |
| 15.05.2024 | 93,40 | 93,75 | 93,05 | 93,30 | -0,20% | 2.511.921,00 |
| 14.05.2024 | 93,04 | 93,75 | 92,72 | 93,49 | 0,45% | 2.741.680,00 |
| 13.05.2024 | 92,43 | 93,07 | 92,26 | 93,07 | 0,81% | 3.892.075,00 |
| 10.05.2024 | 91,40 | 92,38 | 91,12 | 92,32 | 1,40% | 3.229.033,00 |
| 09.05.2024 | 90,43 | 91,04 | 90,43 | 91,04 | 0,55% | - |
| 08.05.2024 | 90,00 | 90,74 | 90,00 | 90,54 | 0,85% | 2.553.649,00 |
| 07.05.2024 | 88,26 | 89,83 | 88,07 | 89,78 | 1,91% | 2.442.038,00 |
| 06.05.2024 | 88,26 | 88,81 | 88,03 | 88,10 | 0,15% | 1.408.212,00 |
| 03.05.2024 | 88,84 | 88,87 | 87,91 | 87,97 | -1,01% | 2.231.035,00 |
| 02.05.2024 | 89,06 | 89,69 | 88,46 | 88,87 | -0,20% | 2.903.293,00 |
| 30.04.2024 | 88,86 | 89,51 | 88,63 | 89,05 | 0,20% | 2.925.672,00 |
| 29.04.2024 | 89,17 | 89,49 | 88,53 | 88,87 | -0,70% | 2.819.956,00 |
| 26.04.2024 | 90,13 | 90,30 | 89,10 | 89,50 | -0,56% | 3.186.195,00 |
| 25.04.2024 | 90,10 | 90,87 | 89,79 | 90,00 | 0,99% | 4.568.243,00 |
| 24.04.2024 | 90,00 | 90,33 | 89,07 | 89,12 | 0,20% | 3.497.443,00 |
| 23.04.2024 | 90,08 | 92,06 | 88,91 | 88,94 | 1,81% | 8.283.664,00 |
| 22.04.2024 | 86,04 | 87,36 | 85,44 | 87,36 | 2,14% | 4.325.338,00 |
| 19.04.2024 | 83,79 | 85,53 | 83,63 | 85,53 | 1,19% | 3.709.561,00 |
| 18.04.2024 | 84,59 | 84,91 | 84,27 | 84,52 | -0,39% | 2.671.521,00 |
| 17.04.2024 | 84,79 | 85,42 | 84,34 | 84,85 | -0,18% | 2.439.501,00 |
| 16.04.2024 | 86,08 | 86,08 | 84,52 | 85,00 | -1,73% | 3.068.719,00 |
| 15.04.2024 | 86,19 | 86,68 | 85,68 | 86,50 | 0,46% | 2.300.905,00 |
| 12.04.2024 | 85,98 | 86,73 | 85,75 | 86,10 | 0,55% | 2.417.180,00 |
| 11.04.2024 | 86,10 | 86,48 | 85,49 | 85,63 | -0,58% | 2.176.966,00 |
| 10.04.2024 | 86,50 | 86,53 | 85,37 | 86,13 | -0,28% | 2.234.097,00 |
| 09.04.2024 | 86,08 | 86,47 | 85,78 | 86,37 | 0,02% | 2.227.255,00 |
| 08.04.2024 | 86,44 | 87,22 | 86,35 | 86,35 | 0,34% | 2.514.209,00 |
| 05.04.2024 | 87,25 | 87,27 | 85,90 | 86,06 | -2,47% | 4.101.587,00 |
| 04.04.2024 | 85,80 | 88,83 | 85,52 | 88,24 | 2,84% | 4.440.994,00 |
| 03.04.2024 | 86,04 | 86,51 | 85,66 | 85,80 | 0,12% | 3.093.067,00 |
| 02.04.2024 | 87,16 | 87,39 | 85,17 | 85,70 | -1,91% | 3.133.975,00 |
| 28.03.2024 | 86,51 | 87,37 | 86,51 | 87,37 | 0,82% | 2.973.660,00 |
| 27.03.2024 | 86,40 | 86,79 | 86,25 | 86,66 | 0,59% | 2.823.832,00 |
| 26.03.2024 | 86,36 | 86,53 | 85,85 | 86,15 | -0,30% | 2.390.891,00 |
| 25.03.2024 | 86,23 | 86,52 | 85,98 | 86,41 | -0,12% | 1.801.019,00 |
| 22.03.2024 | 86,52 | 86,95 | 85,89 | 86,51 | -0,24% | 2.157.126,00 |
| 21.03.2024 | 85,20 | 86,95 | 84,89 | 86,72 | 1,89% | 3.522.522,00 |
| 20.03.2024 | 85,87 | 85,95 | 84,83 | 85,11 | -0,48% | 2.533.964,00 |
| 19.03.2024 | 85,25 | 85,56 | 84,79 | 85,52 | -0,01% | 2.455.344,00 |
| 18.03.2024 | 85,78 | 85,82 | 85,16 | 85,53 | -0,13% | 2.541.879,00 |
| 15.03.2024 | 86,03 | 87,16 | 85,64 | 85,64 | -1,34% | 16.109.816,00 |
| 14.03.2024 | 87,27 | 87,39 | 86,35 | 86,80 | -0,38% | 2.717.302,00 |
| 13.03.2024 | 87,50 | 87,60 | 86,32 | 87,13 | -0,53% | 3.547.186,00 |
| 12.03.2024 | 88,98 | 89,37 | 87,30 | 87,59 | -1,36% | 3.766.221,00 |
| 11.03.2024 | 88,46 | 88,92 | 88,38 | 88,80 | 0,78% | 3.811.053,00 |
| 08.03.2024 | 87,60 | 88,16 | 87,26 | 88,11 | 0,38% | 3.175.679,00 |
| 07.03.2024 | 88,00 | 88,89 | 87,58 | 87,78 | -3,60% | 5.601.589,00 |
| 06.03.2024 | 90,64 | 91,06 | 90,21 | 91,06 | 0,57% | 3.286.746,00 |
| 05.03.2024 | 90,56 | 90,92 | 90,21 | 90,54 | 0,40% | 2.382.399,00 |
| 04.03.2024 | 90,36 | 90,85 | 89,78 | 90,18 | 0,04% | 2.660.789,00 |
| 01.03.2024 | 89,74 | 90,73 | 89,69 | 90,14 | 0,73% | 2.247.292,00 |
| 29.02.2024 | 89,85 | 90,20 | 89,04 | 89,49 | -0,57% | 4.722.925,00 |
| 28.02.2024 | 91,00 | 91,40 | 90,00 | 90,00 | -0,72% | 2.914.648,00 |
| 27.02.2024 | 90,74 | 90,99 | 90,34 | 90,65 | -0,78% | 2.822.152,00 |
| 26.02.2024 | 91,53 | 92,15 | 91,30 | 91,36 | -0,29% | 2.217.205,00 |
| 23.02.2024 | 90,70 | 91,75 | 90,49 | 91,63 | 1,17% | 2.235.130,00 |
| 22.02.2024 | 90,74 | 90,90 | 90,01 | 90,57 | 0,59% | 3.227.100,00 |
| 21.02.2024 | 89,81 | 90,31 | 89,31 | 90,04 | -0,80% | 2.400.756,00 |
| 20.02.2024 | 89,49 | 91,09 | 89,42 | 90,77 | 1,35% | 2.308.569,00 |
| 19.02.2024 | 88,50 | 89,85 | 88,50 | 89,56 | 1,27% | 1.614.102,00 |
| 16.02.2024 | 88,08 | 88,75 | 87,49 | 88,44 | 0,55% | 2.876.841,00 |
| 15.02.2024 | 87,46 | 88,04 | 87,34 | 87,96 | 0,18% | 2.461.023,00 |
| 14.02.2024 | 88,46 | 88,58 | 87,71 | 87,80 | -0,25% | 2.536.458,00 |
| 13.02.2024 | 88,09 | 88,90 | 87,92 | 88,02 | 0,39% | 3.425.771,00 |
| 12.02.2024 | 88,01 | 88,19 | 87,03 | 87,68 | -0,71% | 2.491.854,00 |
| 09.02.2024 | 88,53 | 88,97 | 88,09 | 88,31 | 0,39% | 2.930.012,00 |
| 08.02.2024 | 90,48 | 90,48 | 87,97 | 87,97 | -3,04% | 3.278.855,00 |
| 07.02.2024 | 90,70 | 90,88 | 89,63 | 90,73 | 0,71% | 2.819.723,00 |
| 06.02.2024 | 90,66 | 91,15 | 89,85 | 90,09 | -0,30% | 2.691.800,00 |
| 05.02.2024 | 90,02 | 90,60 | 89,95 | 90,36 | 0,62% | 3.380.878,00 |
| 02.02.2024 | 90,12 | 90,73 | 89,67 | 89,80 | -0,82% | 2.931.715,00 |
| 01.02.2024 | 89,54 | 90,83 | 89,06 | 90,54 | 1,28% | 3.846.735,00 |
| 31.01.2024 | 88,88 | 91,52 | 87,68 | 89,40 | -3,45% | 8.041.717,00 |
| 30.01.2024 | 92,80 | 93,21 | 92,11 | 92,59 | -0,34% | 2.810.697,00 |
| 29.01.2024 | 92,80 | 93,92 | 92,56 | 92,91 | 0,49% | 2.656.798,00 |
| 26.01.2024 | 92,67 | 93,04 | 92,13 | 92,46 | -0,31% | 2.342.888,00 |
| 25.01.2024 | 93,16 | 93,16 | 92,14 | 92,75 | -0,83% | 2.366.318,00 |
| 24.01.2024 | 93,25 | 93,57 | 92,58 | 93,53 | 0,03% | 2.690.577,00 |
| 23.01.2024 | 94,11 | 94,22 | 93,18 | 93,50 | -0,95% | 2.813.173,00 |
| 22.01.2024 | 93,90 | 94,52 | 93,78 | 94,40 | 0,64% | 2.935.652,00 |
| 19.01.2024 | 93,15 | 93,80 | 93,05 | 93,80 | 0,73% | 2.566.147,00 |
| 18.01.2024 | 93,04 | 93,79 | 92,73 | 93,12 | -0,57% | 3.022.000,00 |
| 17.01.2024 | 92,51 | 93,85 | 92,13 | 93,65 | 0,92% | 2.501.498,00 |
| 16.01.2024 | 92,20 | 92,92 | 91,92 | 92,80 | 0,87% | 3.136.874,00 |
| 15.01.2024 | 91,65 | 92,00 | 91,47 | 92,00 | 0,62% | 2.746.406,00 |
| 12.01.2024 | 91,58 | 91,88 | 91,19 | 91,43 | 0,12% | 2.095.213,00 |
| 11.01.2024 | 91,70 | 91,95 | 90,95 | 91,32 | -0,25% | 2.975.934,00 |
| 10.01.2024 | 90,62 | 91,80 | 90,32 | 91,55 | 0,45% | 4.032.492,00 |
| 09.01.2024 | 90,20 | 91,47 | 90,13 | 91,14 | 0,37% | 2.704.625,00 |
| 08.01.2024 | 90,68 | 91,24 | 90,46 | 90,80 | 0,43% | 2.867.801,00 |
| 05.01.2024 | 89,90 | 90,54 | 89,75 | 90,41 | 0,63% | 2.645.796,00 |
| 04.01.2024 | 89,07 | 89,89 | 88,99 | 89,84 | 1,37% | 3.408.396,00 |
| 03.01.2024 | 86,52 | 88,63 | 86,50 | 88,63 | 4,43% | 5.749.595,00 |
| 29.12.2023 | 84,53 | 84,87 | 84,17 | 84,87 | 0,99% | 2.380.625,00 |
| 28.12.2023 | 84,18 | 84,56 | 83,91 | 84,04 | -0,19% | 1.715.540,00 |
| 27.12.2023 | 84,14 | 84,81 | 83,99 | 84,20 | -0,75% | 2.068.074,00 |
| 22.12.2023 | 83,99 | 84,89 | 83,79 | 84,84 | 0,65% | 1.389.468,00 |