66,620€
0,74%
Echtzeit-Aktienkurs Alcon AG
Bid:
Ask:
Aktienkurse zur Alcon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 65,97 | 67,56 | 65,95 | 66,45 | 0,48% | - |
| 09.04.2026 | 66,10 | 66,48 | 65,49 | 66,13 | -0,56% | - |
| 08.04.2026 | 64,51 | 67,96 | 64,51 | 66,50 | 3,10% | - |
| 07.04.2026 | 64,45 | 65,71 | 63,91 | 64,50 | -0,34% | 120,00 |
| 02.04.2026 | 65,31 | 65,89 | 63,91 | 64,72 | -1,01% | 62,00 |
| 01.04.2026 | 65,34 | 66,01 | 64,62 | 65,38 | 0,02% | 10,00 |
| 31.03.2026 | 64,68 | 65,38 | 63,80 | 65,37 | 1,65% | - |
| 30.03.2026 | 63,72 | 65,03 | 63,72 | 64,31 | 0,74% | - |
| 27.03.2026 | 64,67 | 65,38 | 63,83 | 63,84 | -2,00% | - |
| 26.03.2026 | 64,54 | 66,09 | 64,48 | 65,14 | 0,18% | - |
| 25.03.2026 | 64,14 | 65,18 | 63,86 | 65,02 | 1,56% | - |
| 24.03.2026 | 63,46 | 64,50 | 63,00 | 64,02 | 0,30% | - |
| 23.03.2026 | 63,38 | 64,92 | 61,90 | 63,83 | 0,33% | - |
| 20.03.2026 | 64,78 | 65,32 | 63,27 | 63,62 | -1,75% | - |
| 19.03.2026 | 66,08 | 66,08 | 64,56 | 64,75 | -2,35% | - |
| 18.03.2026 | 67,71 | 68,17 | 65,86 | 66,31 | -1,98% | - |
| 17.03.2026 | 67,29 | 67,79 | 66,46 | 67,65 | 0,15% | - |
| 16.03.2026 | 67,91 | 68,45 | 66,45 | 67,55 | 0,33% | 3,00 |
| 13.03.2026 | 68,19 | 68,49 | 66,97 | 67,33 | -1,49% | - |
| 12.03.2026 | 69,41 | 69,64 | 68,03 | 68,35 | -1,98% | 9,00 |
| 11.03.2026 | 69,56 | 70,29 | 68,93 | 69,73 | 0,11% | - |
| 10.03.2026 | 70,55 | 71,02 | 69,42 | 69,65 | -1,28% | - |
| 09.03.2026 | 68,46 | 70,55 | 67,82 | 70,55 | 0,60% | 6,00 |
| 06.03.2026 | 71,53 | 71,74 | 69,01 | 70,13 | -0,85% | 2,00 |
| 05.03.2026 | 71,77 | 72,31 | 70,57 | 70,73 | -1,74% | 15,00 |
| 04.03.2026 | 71,37 | 72,53 | 70,46 | 71,98 | 0,94% | - |
| 03.03.2026 | 72,45 | 72,45 | 69,85 | 71,31 | -1,44% | - |
| 02.03.2026 | 73,28 | 73,31 | 71,61 | 72,35 | -1,99% | 20,00 |
| 27.02.2026 | 73,36 | 74,30 | 72,87 | 73,82 | 0,65% | - |
| 26.02.2026 | 72,83 | 74,73 | 72,75 | 73,34 | 0,18% | 20,00 |
| 25.02.2026 | 69,66 | 74,01 | 68,62 | 73,21 | 2,56% | 140,00 |
| 24.02.2026 | 70,32 | 71,71 | 70,15 | 71,38 | 1,83% | 30,00 |
| 23.02.2026 | 69,59 | 70,31 | 69,55 | 70,10 | 0,06% | 10,00 |
| 20.02.2026 | 70,45 | 71,69 | 69,81 | 70,06 | -0,33% | - |
| 19.02.2026 | 69,87 | 70,64 | 69,72 | 70,29 | 0,86% | - |
| 18.02.2026 | 68,09 | 69,69 | 67,79 | 69,69 | 2,08% | 20,00 |
| 17.02.2026 | 65,87 | 68,47 | 65,66 | 68,27 | 3,44% | - |
| 16.02.2026 | 66,67 | 67,00 | 66,00 | 66,00 | -1,64% | - |
| 13.02.2026 | 66,17 | 67,36 | 65,75 | 67,10 | 1,30% | - |
| 12.02.2026 | 67,00 | 67,97 | 65,99 | 66,24 | -0,23% | - |
| 11.02.2026 | 67,60 | 67,64 | 65,70 | 66,39 | -1,62% | 30,00 |
| 10.02.2026 | 65,75 | 68,11 | 65,29 | 67,48 | 2,41% | 129,00 |
| 09.02.2026 | 66,65 | 66,86 | 65,55 | 65,89 | -0,81% | - |
| 06.02.2026 | 66,43 | 66,71 | 65,16 | 66,43 | -0,20% | 1,00 |
| 05.02.2026 | 66,97 | 67,44 | 66,16 | 66,56 | -0,76% | - |
| 04.02.2026 | 65,26 | 67,52 | 65,26 | 67,07 | 2,49% | 1,00 |
| 03.02.2026 | 67,46 | 67,67 | 65,43 | 65,44 | -2,91% | 32,00 |
| 02.02.2026 | 67,81 | 68,27 | 67,22 | 67,40 | -1,82% | - |
| 30.01.2026 | 67,75 | 68,75 | 67,47 | 68,65 | 1,27% | - |
| 29.01.2026 | 67,07 | 68,21 | 67,07 | 67,79 | 0,82% | - |
| 28.01.2026 | 67,29 | 67,80 | 66,71 | 67,24 | -0,47% | - |
| 27.01.2026 | 68,08 | 68,16 | 67,35 | 67,56 | -0,75% | - |
| 26.01.2026 | 67,95 | 68,75 | 67,64 | 68,07 | 0,09% | - |
| 23.01.2026 | 69,07 | 69,21 | 67,73 | 68,01 | -1,79% | - |
| 22.01.2026 | 69,73 | 70,74 | 68,78 | 69,25 | -0,52% | - |
| 21.01.2026 | 67,54 | 69,93 | 67,36 | 69,61 | 2,88% | - |
| 20.01.2026 | 65,85 | 68,03 | 65,63 | 67,66 | 2,62% | - |
| 19.01.2026 | 68,40 | 68,40 | 65,92 | 65,93 | -3,96% | 50,00 |
| 16.01.2026 | 68,60 | 69,14 | 68,25 | 68,65 | 0,13% | 2,00 |
| 15.01.2026 | 68,94 | 69,38 | 68,00 | 68,56 | 0,03% | 140,00 |
| 14.01.2026 | 67,90 | 68,96 | 67,80 | 68,54 | 1,29% | - |
| 13.01.2026 | 69,20 | 69,92 | 66,95 | 67,67 | -2,21% | - |
| 12.01.2026 | 68,76 | 69,80 | 68,50 | 69,20 | 0,36% | 20,00 |
| 09.01.2026 | 69,29 | 69,60 | 67,87 | 68,95 | -0,53% | 111,00 |
| 08.01.2026 | 69,23 | 69,57 | 68,22 | 69,32 | -0,07% | 200,00 |
| 07.01.2026 | 70,10 | 70,94 | 69,20 | 69,37 | -1,07% | 1,00 |
| 06.01.2026 | 68,87 | 70,51 | 68,54 | 70,12 | 1,61% | - |
| 05.01.2026 | 66,20 | 69,22 | 66,20 | 69,01 | 4,21% | - |
| 02.01.2026 | 67,93 | 68,30 | 65,59 | 66,22 | -2,89% | 82,00 |
| 30.12.2025 | 68,29 | 68,35 | 67,88 | 68,19 | -0,18% | 10,00 |
| 29.12.2025 | 68,19 | 68,69 | 67,97 | 68,31 | 0,29% | 12,00 |
| 23.12.2025 | 68,61 | 68,78 | 68,01 | 68,11 | -0,67% | 100,00 |
| 22.12.2025 | 68,25 | 68,69 | 67,64 | 68,57 | 0,26% | 249,00 |
| 19.12.2025 | 68,03 | 68,40 | 67,72 | 68,39 | 0,71% | 100,00 |
| 18.12.2025 | 67,77 | 68,44 | 67,33 | 67,91 | 0,31% | 50,00 |
| 17.12.2025 | 67,03 | 68,04 | 66,89 | 67,70 | 0,94% | - |
| 16.12.2025 | 67,12 | 67,67 | 66,61 | 67,07 | -0,59% | 250,00 |
| 15.12.2025 | 66,91 | 67,86 | 66,91 | 67,47 | 0,99% | 55,00 |
| 12.12.2025 | 67,27 | 67,85 | 66,53 | 66,81 | -0,68% | 50,00 |
| 11.12.2025 | 68,56 | 68,56 | 67,02 | 67,27 | -2,12% | - |
| 10.12.2025 | 67,63 | 68,76 | 67,61 | 68,73 | 1,27% | - |
| 09.12.2025 | 68,00 | 68,96 | 67,72 | 67,87 | 0,01% | 150,00 |
| 08.12.2025 | 69,45 | 69,52 | 67,82 | 67,86 | -2,28% | 300,00 |
| 05.12.2025 | 67,79 | 70,13 | 67,78 | 69,44 | 2,54% | - |
| 04.12.2025 | 68,83 | 68,84 | 67,65 | 67,72 | -1,24% | 128,00 |
| 03.12.2025 | 68,15 | 68,93 | 68,15 | 68,57 | 0,82% | 1,00 |
| 02.12.2025 | 67,55 | 68,33 | 67,36 | 68,01 | 0,38% | 4,00 |
| 01.12.2025 | 68,21 | 68,61 | 67,73 | 67,75 | -0,92% | - |
| 28.11.2025 | 68,51 | 68,67 | 68,19 | 68,38 | -0,06% | - |
| 27.11.2025 | 68,51 | 68,65 | 67,84 | 68,42 | -0,13% | - |
| 26.11.2025 | 68,73 | 69,25 | 68,45 | 68,51 | -0,31% | - |
| 25.11.2025 | 66,26 | 68,72 | 66,15 | 68,72 | 3,79% | - |
| 24.11.2025 | 66,63 | 67,06 | 65,96 | 66,21 | -0,96% | 150,00 |
| 21.11.2025 | 65,19 | 66,99 | 65,01 | 66,85 | 2,31% | - |
| 20.11.2025 | 65,72 | 66,00 | 64,76 | 65,34 | -0,11% | 127,00 |
| 19.11.2025 | 65,45 | 65,66 | 64,81 | 65,41 | 0,49% | - |
| 18.11.2025 | 65,64 | 66,20 | 64,57 | 65,09 | -1,57% | 236,00 |
| 17.11.2025 | 66,89 | 67,34 | 66,01 | 66,13 | -1,11% | 400,00 |
| 14.11.2025 | 67,72 | 68,16 | 66,65 | 66,87 | -1,39% | 4.615,00 |
| 13.11.2025 | 68,78 | 69,86 | 67,79 | 67,81 | -1,38% | 851,00 |