78,190€
-0,17%
Echtzeit-Aktienkurs Alcon AG
Bid:
Ask:
Aktienkurse zur Alcon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |