68,300€
0,68%
Echtzeit-Aktienkurs Alcon
Bid:
Ask:
Aktienkurse zur Alcon Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 67,79 | 68,84 | 67,66 | 68,43 | 0,87% | - |
| 04.09.2025 | 67,54 | 68,10 | 67,19 | 67,84 | 0,61% | - |
| 03.09.2025 | 67,27 | 67,76 | 66,73 | 67,43 | 0,24% | - |
| 02.09.2025 | 68,14 | 68,45 | 67,09 | 67,27 | -1,51% | - |
| 01.09.2025 | 68,26 | 68,96 | 67,93 | 68,30 | 0,07% | 6,00 |
| 29.08.2025 | 67,88 | 68,73 | 67,77 | 68,25 | 0,28% | - |
| 28.08.2025 | 70,15 | 70,24 | 67,86 | 68,06 | -2,88% | - |
| 27.08.2025 | 69,97 | 70,62 | 69,32 | 70,08 | 0,17% | - |
| 26.08.2025 | 69,43 | 70,16 | 69,18 | 69,96 | 0,09% | - |
| 25.08.2025 | 69,81 | 70,88 | 69,34 | 69,90 | 0,13% | - |
| 22.08.2025 | 68,21 | 70,31 | 67,76 | 69,81 | 2,47% | - |
| 21.08.2025 | 69,05 | 69,78 | 66,89 | 68,13 | -2,08% | 157,00 |
| 20.08.2025 | 71,80 | 71,87 | 67,58 | 69,58 | -9,92% | 350,00 |
| 19.08.2025 | 75,81 | 77,46 | 75,57 | 77,24 | 1,89% | - |
| 18.08.2025 | 75,08 | 76,28 | 74,72 | 75,81 | 1,07% | 32,00 |
| 15.08.2025 | 74,59 | 75,33 | 74,15 | 75,01 | 0,52% | - |
| 14.08.2025 | 73,72 | 74,75 | 73,35 | 74,62 | 0,54% | 400,00 |
| 13.08.2025 | 73,49 | 74,49 | 73,45 | 74,22 | 0,99% | - |
| 12.08.2025 | 73,15 | 73,77 | 72,76 | 73,49 | 0,46% | 4,00 |
| 11.08.2025 | 73,53 | 73,98 | 72,98 | 73,15 | -0,48% | - |
| 08.08.2025 | 73,24 | 73,80 | 73,13 | 73,50 | 0,34% | 20,00 |
| 07.08.2025 | 72,24 | 73,40 | 72,12 | 73,25 | 1,68% | 15,00 |
| 06.08.2025 | 74,10 | 74,98 | 71,92 | 72,04 | -2,66% | 17,00 |
| 05.08.2025 | 75,70 | 76,26 | 73,68 | 74,01 | -2,25% | 13,00 |
| 04.08.2025 | 76,31 | 76,55 | 74,23 | 75,71 | -0,20% | 2,00 |
| 01.08.2025 | 76,44 | 76,75 | 74,48 | 75,86 | -0,45% | - |
| 31.07.2025 | 78,32 | 78,64 | 76,19 | 76,20 | -2,37% | 162,00 |
| 30.07.2025 | 79,05 | 79,79 | 77,92 | 78,05 | -1,22% | 132,00 |
| 29.07.2025 | 77,62 | 79,32 | 77,62 | 79,01 | 1,74% | 3,00 |
| 28.07.2025 | 78,19 | 79,01 | 77,55 | 77,66 | -0,64% | - |
| 25.07.2025 | 78,32 | 78,71 | 77,41 | 78,16 | -0,20% | - |
| 24.07.2025 | 78,34 | 78,61 | 77,68 | 78,32 | -0,08% | - |
| 23.07.2025 | 75,44 | 78,44 | 75,44 | 78,38 | 3,90% | - |
| 22.07.2025 | 74,60 | 75,48 | 74,18 | 75,44 | 0,80% | - |
| 21.07.2025 | 75,19 | 75,55 | 74,73 | 74,84 | -0,47% | 26,00 |
| 18.07.2025 | 75,10 | 75,91 | 74,92 | 75,19 | 0,28% | - |
| 17.07.2025 | 74,69 | 75,06 | 74,36 | 74,98 | 0,42% | 19,00 |
| 16.07.2025 | 74,14 | 76,10 | 73,61 | 74,67 | 0,71% | 28,00 |
| 15.07.2025 | 74,92 | 75,10 | 73,77 | 74,14 | -1,07% | - |
| 14.07.2025 | 74,63 | 75,22 | 74,08 | 74,94 | -0,04% | 3,00 |
| 11.07.2025 | 75,99 | 75,99 | 74,86 | 74,97 | -1,30% | 22,00 |
| 10.07.2025 | 74,04 | 76,56 | 73,36 | 75,96 | 2,59% | - |
| 09.07.2025 | 74,16 | 74,55 | 73,51 | 74,04 | 0,23% | 65,00 |
| 08.07.2025 | 74,03 | 74,48 | 73,52 | 73,87 | -0,18% | 135,00 |
| 07.07.2025 | 74,69 | 75,16 | 73,98 | 74,00 | -0,98% | - |
| 04.07.2025 | 74,63 | 74,93 | 73,92 | 74,73 | 0,11% | - |
| 03.07.2025 | 75,62 | 76,05 | 74,24 | 74,65 | -1,23% | - |
| 02.07.2025 | 75,59 | 76,09 | 74,98 | 75,58 | -0,01% | - |
| 01.07.2025 | 75,07 | 76,08 | 74,33 | 75,59 | 0,64% | - |
| 30.06.2025 | 75,02 | 75,44 | 74,63 | 75,11 | 0,12% | - |
| 27.06.2025 | 74,43 | 76,18 | 74,42 | 75,02 | 0,74% | - |
| 26.06.2025 | 75,11 | 75,37 | 74,25 | 74,47 | -0,77% | - |
| 25.06.2025 | 75,14 | 76,76 | 74,82 | 75,05 | -0,12% | - |
| 24.06.2025 | 74,31 | 75,22 | 73,76 | 75,14 | 1,82% | - |
| 23.06.2025 | 74,12 | 74,90 | 73,19 | 73,80 | -0,45% | - |
| 20.06.2025 | 73,79 | 74,83 | 73,76 | 74,13 | 0,46% | - |
| 19.06.2025 | 73,73 | 74,40 | 72,94 | 73,79 | -0,39% | 25,00 |
| 18.06.2025 | 73,92 | 74,51 | 73,50 | 74,08 | 0,27% | 2,00 |
| 17.06.2025 | 74,40 | 74,46 | 73,86 | 73,88 | -0,62% | - |
| 16.06.2025 | 74,53 | 75,41 | 74,09 | 74,34 | -0,83% | - |
| 13.06.2025 | 77,31 | 77,31 | 74,87 | 74,96 | -3,04% | 26,00 |
| 12.06.2025 | 77,08 | 77,39 | 76,70 | 77,31 | 0,14% | 66,00 |
| 11.06.2025 | 77,77 | 78,43 | 77,06 | 77,20 | -0,72% | 65,00 |
| 10.06.2025 | 76,76 | 78,05 | 76,70 | 77,76 | 1,30% | 220,00 |
| 09.06.2025 | 77,21 | 77,21 | 76,61 | 76,76 | -0,58% | - |
| 06.06.2025 | 76,38 | 77,31 | 75,86 | 77,21 | 1,41% | 126,00 |
| 05.06.2025 | 75,39 | 76,55 | 75,25 | 76,14 | 0,98% | 9,00 |
| 04.06.2025 | 75,22 | 75,73 | 74,62 | 75,40 | 0,24% | - |
| 03.06.2025 | 74,52 | 75,33 | 73,43 | 75,22 | 0,94% | 1.133,00 |
| 02.06.2025 | 75,58 | 75,58 | 73,90 | 74,52 | -1,40% | - |
| 30.05.2025 | 76,01 | 77,72 | 74,94 | 75,58 | -0,54% | 140,00 |
| 29.05.2025 | 75,46 | 76,20 | 75,09 | 75,99 | 0,70% | - |
| 28.05.2025 | 76,41 | 76,70 | 75,30 | 75,46 | -1,24% | - |
| 27.05.2025 | 77,26 | 77,66 | 76,38 | 76,41 | -1,10% | 260,00 |
| 26.05.2025 | 77,18 | 77,65 | 75,86 | 77,26 | 1,46% | 108,00 |
| 23.05.2025 | 76,55 | 76,92 | 74,70 | 76,15 | -0,44% | 10,00 |
| 22.05.2025 | 77,33 | 78,37 | 76,17 | 76,49 | -1,09% | 205,00 |
| 21.05.2025 | 77,72 | 79,18 | 77,18 | 77,33 | -0,50% | 14,00 |
| 20.05.2025 | 79,28 | 79,63 | 77,53 | 77,72 | -2,19% | 88,00 |
| 19.05.2025 | 80,39 | 80,39 | 78,39 | 79,46 | -1,16% | 762,00 |
| 16.05.2025 | 78,53 | 80,41 | 78,04 | 80,39 | 2,37% | 35,00 |
| 15.05.2025 | 78,75 | 78,80 | 76,80 | 78,53 | -0,28% | 122,00 |
| 14.05.2025 | 84,23 | 84,24 | 76,85 | 78,75 | -6,51% | 729,00 |
| 13.05.2025 | 84,59 | 85,92 | 83,96 | 84,23 | -1,22% | 26,00 |
| 12.05.2025 | 85,16 | 86,33 | 84,31 | 85,27 | 0,13% | - |
| 09.05.2025 | 85,14 | 86,05 | 85,00 | 85,16 | 0,14% | - |
| 08.05.2025 | 84,34 | 86,12 | 83,84 | 85,04 | 0,83% | 100,00 |
| 07.05.2025 | 84,75 | 84,92 | 83,62 | 84,34 | -0,34% | 69,00 |
| 06.05.2025 | 86,15 | 86,28 | 84,34 | 84,63 | -1,83% | - |
| 05.05.2025 | 86,90 | 87,51 | 86,21 | 86,21 | -1,03% | - |
| 02.05.2025 | 86,20 | 87,54 | 85,26 | 87,11 | 1,78% | 400,00 |
| 30.04.2025 | 84,36 | 85,64 | 83,95 | 85,59 | 1,29% | - |
| 29.04.2025 | 84,17 | 84,64 | 83,97 | 84,50 | 0,51% | 10,00 |
| 28.04.2025 | 83,38 | 84,15 | 83,11 | 84,07 | 0,74% | 114,00 |
| 25.04.2025 | 82,72 | 84,01 | 82,72 | 83,45 | 0,97% | - |
| 24.04.2025 | 83,20 | 83,33 | 81,80 | 82,65 | -0,78% | 40,00 |
| 23.04.2025 | 82,04 | 83,91 | 81,58 | 83,30 | 2,67% | 140,00 |
| 22.04.2025 | 80,88 | 81,19 | 79,93 | 81,13 | 0,38% | - |
| 17.04.2025 | 81,08 | 81,86 | 80,37 | 80,82 | -0,48% | - |
| 16.04.2025 | 81,35 | 81,75 | 80,23 | 81,21 | -0,17% | - |