77,210€
1,41%
Echtzeit-Aktienkurs Alcon AG
Bid:
Ask:
Aktienkurse zur Alcon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2025 | 80,56 | 81,75 | 80,37 | 81,35 | 0,98% | 69,00 |
| 14.04.2025 | 78,77 | 80,59 | 78,14 | 80,56 | 2,27% | 380,00 |
| 11.04.2025 | 78,89 | 78,89 | 76,07 | 78,77 | 0,90% | 70,00 |
| 10.04.2025 | 77,98 | 82,90 | 77,10 | 78,07 | 3,20% | 221,00 |
| 09.04.2025 | 76,82 | 77,31 | 75,41 | 75,65 | -2,24% | 84,00 |
| 08.04.2025 | 77,05 | 78,82 | 75,29 | 77,38 | 3,53% | 50,00 |
| 07.04.2025 | 73,91 | 77,68 | 72,26 | 74,74 | -2,69% | 77,00 |
| 04.04.2025 | 82,40 | 82,46 | 76,32 | 76,81 | -7,05% | 117,00 |
| 03.04.2025 | 84,13 | 84,42 | 82,19 | 82,64 | -2,95% | 125,00 |
| 02.04.2025 | 86,27 | 86,37 | 84,57 | 85,15 | -1,34% | 50,00 |
| 01.04.2025 | 87,28 | 88,04 | 85,24 | 86,31 | -1,27% | 16,00 |
| 31.03.2025 | 88,47 | 88,58 | 86,97 | 87,42 | -1,53% | 81,00 |
| 28.03.2025 | 88,78 | 89,55 | 88,34 | 88,78 | -0,03% | 12,00 |
| 27.03.2025 | 84,18 | 89,23 | 83,67 | 88,81 | 5,50% | 12,00 |
| 26.03.2025 | 85,91 | 86,03 | 84,07 | 84,18 | -2,01% | 309,00 |
| 25.03.2025 | 85,57 | 86,37 | 84,89 | 85,91 | 0,40% | 3.404,00 |
| 24.03.2025 | 83,69 | 85,69 | 83,69 | 85,57 | 2,25% | 319,00 |
| 21.03.2025 | 84,40 | 84,40 | 83,19 | 83,69 | -0,79% | - |
| 20.03.2025 | 83,43 | 84,71 | 83,30 | 84,36 | 1,18% | - |
| 19.03.2025 | 82,77 | 83,48 | 82,45 | 83,38 | 0,79% | - |
| 18.03.2025 | 82,07 | 83,34 | 81,89 | 82,73 | 0,80% | 50,00 |
| 17.03.2025 | 81,40 | 82,26 | 81,13 | 82,07 | 0,67% | 26,00 |
| 14.03.2025 | 80,29 | 81,59 | 80,20 | 81,52 | 1,53% | 569,00 |
| 13.03.2025 | 81,62 | 81,71 | 80,21 | 80,29 | -1,63% | 13,00 |
| 12.03.2025 | 82,10 | 82,85 | 81,32 | 81,62 | -0,34% | 225,00 |
| 11.03.2025 | 83,45 | 83,78 | 80,49 | 81,90 | -1,86% | 2.181,00 |
| 10.03.2025 | 85,10 | 85,93 | 83,36 | 83,45 | -1,94% | 6,00 |
| 07.03.2025 | 85,38 | 85,46 | 83,94 | 85,10 | -0,37% | 1.388,00 |
| 06.03.2025 | 87,48 | 87,74 | 84,72 | 85,42 | -2,24% | 111,00 |
| 05.03.2025 | 86,67 | 88,15 | 86,57 | 87,38 | 0,97% | 30,00 |
| 04.03.2025 | 89,66 | 89,88 | 86,49 | 86,54 | -3,57% | 1.800,00 |
| 03.03.2025 | 89,08 | 90,03 | 88,10 | 89,74 | 0,58% | 361,00 |
| 28.02.2025 | 88,57 | 89,22 | 88,21 | 89,22 | 0,69% | 80,00 |
| 27.02.2025 | 89,23 | 89,27 | 87,91 | 88,61 | -0,61% | 83,00 |
| 26.02.2025 | 86,39 | 90,92 | 86,35 | 89,15 | 3,24% | 924,00 |
| 25.02.2025 | 85,64 | 86,76 | 85,37 | 86,35 | 0,88% | 356,00 |
| 24.02.2025 | 86,13 | 86,81 | 85,31 | 85,60 | -0,66% | 353,00 |
| 21.02.2025 | 85,38 | 86,50 | 85,38 | 86,17 | 0,88% | 190,00 |
| 20.02.2025 | 86,02 | 86,23 | 84,56 | 85,42 | -0,70% | 37,00 |
| 19.02.2025 | 86,23 | 86,69 | 85,55 | 86,02 | -0,24% | 65,00 |
| 18.02.2025 | 86,65 | 87,11 | 86,11 | 86,23 | -0,48% | 383,00 |
| 17.02.2025 | 85,83 | 86,73 | 85,46 | 86,65 | 0,96% | 57,00 |
| 14.02.2025 | 86,47 | 86,88 | 85,57 | 85,83 | -0,79% | 106,00 |
| 13.02.2025 | 84,89 | 86,82 | 84,85 | 86,51 | 2,10% | 58,00 |
| 12.02.2025 | 87,08 | 87,08 | 84,69 | 84,73 | -2,70% | 622,00 |
| 11.02.2025 | 87,37 | 87,44 | 86,74 | 87,08 | -0,33% | 31,00 |
| 10.02.2025 | 87,82 | 87,87 | 86,84 | 87,37 | -0,36% | 289,00 |
| 07.02.2025 | 89,00 | 89,13 | 87,66 | 87,69 | -1,52% | 327,00 |
| 06.02.2025 | 89,54 | 90,16 | 88,80 | 89,04 | -0,49% | 622,00 |
| 05.02.2025 | 87,91 | 89,48 | 87,91 | 89,48 | 1,58% | 116,00 |
| 04.02.2025 | 88,28 | 88,59 | 87,53 | 88,09 | -0,22% | 66,00 |
| 03.02.2025 | 87,72 | 88,55 | 87,04 | 88,28 | -0,36% | 571,00 |
| 31.01.2025 | 88,55 | 89,09 | 88,17 | 88,60 | -0,05% | 61,00 |
| 30.01.2025 | 87,68 | 88,93 | 87,68 | 88,64 | 1,05% | 68,00 |
| 29.01.2025 | 87,80 | 88,16 | 87,17 | 87,72 | 0,02% | 6,00 |
| 28.01.2025 | 86,33 | 88,46 | 86,33 | 87,70 | 1,48% | 65,00 |
| 27.01.2025 | 84,43 | 86,42 | 84,23 | 86,42 | 2,09% | 179,00 |
| 24.01.2025 | 85,32 | 85,53 | 84,21 | 84,65 | -0,83% | 80,00 |
| 23.01.2025 | 85,59 | 85,98 | 85,01 | 85,36 | -0,27% | 50,00 |
| 22.01.2025 | 84,29 | 85,65 | 84,28 | 85,59 | 1,49% | 118,00 |
| 21.01.2025 | 81,62 | 84,46 | 81,54 | 84,33 | 3,17% | 100,00 |
| 20.01.2025 | 82,04 | 82,71 | 81,61 | 81,74 | -0,32% | 818,00 |
| 17.01.2025 | 81,37 | 82,43 | 81,33 | 82,00 | 0,77% | 31,00 |
| 16.01.2025 | 80,76 | 81,61 | 80,76 | 81,37 | 0,66% | 6,00 |
| 15.01.2025 | 80,52 | 80,93 | 78,37 | 80,84 | 0,45% | 33,00 |