57,730€
-2,29%
Echtzeit-Aktienkurs Alcon AG
Bid:
Ask:
Aktienkurse zur Alcon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 58,74 | 59,15 | 57,75 | 57,83 | -2,12% | - |
| 09.09.2026 | 59,59 | 59,62 | 58,93 | 59,08 | -1,02% | 15,00 |
| 08.09.2026 | 60,55 | 60,55 | 59,23 | 59,69 | -1,19% | 5,00 |
| 07.09.2026 | 60,70 | 60,70 | 59,65 | 60,41 | -0,58% | - |
| 04.09.2026 | 62,07 | 62,11 | 60,66 | 60,76 | -2,06% | 31,00 |
| 03.09.2026 | 62,36 | 63,03 | 61,29 | 62,04 | -0,58% | - |
| 02.09.2026 | 61,96 | 63,39 | 61,63 | 62,40 | 0,74% | - |
| 01.09.2026 | 62,17 | 62,69 | 61,55 | 61,94 | -0,56% | - |
| 31.08.2026 | 61,93 | 62,41 | 61,57 | 62,29 | 0,61% | - |
| 28.08.2026 | 62,04 | 62,39 | 61,43 | 61,91 | -0,18% | 4,00 |
| 27.08.2026 | 62,41 | 62,67 | 61,57 | 62,02 | -0,67% | - |
| 26.08.2026 | 62,86 | 62,86 | 62,27 | 62,44 | -0,49% | - |
| 25.08.2026 | 63,19 | 63,58 | 62,31 | 62,75 | -0,82% | 88,00 |
| 24.08.2026 | 63,03 | 63,40 | 62,73 | 63,27 | 0,62% | 1,00 |
| 21.08.2026 | 62,59 | 63,27 | 62,09 | 62,88 | 0,45% | 1,00 |
| 20.08.2026 | 63,70 | 64,03 | 62,57 | 62,60 | -1,68% | 1,00 |
| 19.08.2026 | 63,60 | 64,15 | 63,02 | 63,67 | -0,34% | 2,00 |
| 18.08.2026 | 62,37 | 64,29 | 62,23 | 63,89 | 2,13% | - |
| 17.08.2026 | 64,19 | 64,38 | 62,56 | 62,56 | -2,72% | 3,00 |
| 14.08.2026 | 63,81 | 64,79 | 63,67 | 64,31 | 1,04% | 37,00 |
| 13.08.2026 | 63,83 | 64,09 | 63,27 | 63,65 | -0,44% | 450,00 |
| 12.08.2026 | 65,04 | 65,26 | 62,37 | 63,93 | -1,89% | 464,00 |
| 11.08.2026 | 63,92 | 66,69 | 63,86 | 65,16 | 2,28% | 8,00 |
| 10.08.2026 | 62,00 | 63,73 | 60,73 | 63,71 | 2,82% | 14,00 |
| 07.08.2026 | 60,28 | 62,06 | 60,20 | 61,96 | 3,09% | - |
| 06.08.2026 | 61,10 | 61,67 | 60,00 | 60,10 | -1,72% | 10,00 |
| 05.08.2026 | 61,60 | 61,73 | 60,81 | 61,15 | -0,65% | 20,00 |
| 04.08.2026 | 61,03 | 61,67 | 60,63 | 61,55 | 1,23% | 7,00 |
| 03.08.2026 | 59,74 | 61,51 | 59,66 | 60,80 | 2,27% | - |
| 31.07.2026 | 60,44 | 60,95 | 59,34 | 59,45 | -1,61% | 46,00 |
| 30.07.2026 | 60,71 | 61,35 | 60,02 | 60,42 | -0,56% | 201,00 |
| 29.07.2026 | 60,63 | 61,45 | 59,98 | 60,76 | 0,03% | - |
| 28.07.2026 | 59,16 | 61,39 | 58,85 | 60,74 | 2,12% | - |
| 27.07.2026 | 60,53 | 60,77 | 59,30 | 59,48 | -0,57% | 1,00 |
| 24.07.2026 | 59,10 | 60,04 | 58,86 | 59,82 | 1,77% | 40,00 |
| 23.07.2026 | 59,12 | 59,20 | 58,15 | 58,78 | -0,20% | 1,00 |
| 22.07.2026 | 59,12 | 60,09 | 58,80 | 58,90 | -0,54% | - |
| 21.07.2026 | 61,27 | 61,75 | 59,16 | 59,22 | -3,60% | - |
| 20.07.2026 | 61,34 | 61,56 | 60,91 | 61,43 | 0,11% | 260,00 |
| 17.07.2026 | 60,88 | 62,53 | 60,88 | 61,36 | -0,44% | - |
| 16.07.2026 | 59,82 | 61,67 | 59,51 | 61,63 | 3,15% | - |
| 15.07.2026 | 58,70 | 60,12 | 58,35 | 59,75 | 1,82% | 200,00 |
| 14.07.2026 | 60,45 | 60,77 | 58,47 | 58,68 | -3,41% | 107,00 |
| 13.07.2026 | 59,38 | 60,89 | 58,52 | 60,75 | 2,34% | 150,00 |
| 10.07.2026 | 58,70 | 59,58 | 58,61 | 59,36 | 1,28% | 21,00 |
| 09.07.2026 | 58,31 | 58,77 | 57,95 | 58,61 | 0,26% | 2,00 |
| 08.07.2026 | 58,61 | 58,89 | 57,97 | 58,46 | -0,31% | 10,00 |
| 07.07.2026 | 59,65 | 60,39 | 57,75 | 58,64 | -2,36% | 2,00 |
| 06.07.2026 | 59,92 | 60,57 | 59,43 | 60,06 | 0,08% | - |
| 03.07.2026 | 60,80 | 61,14 | 59,73 | 60,01 | -0,74% | - |
| 02.07.2026 | 58,78 | 60,50 | 58,55 | 60,46 | 3,39% | - |
| 01.07.2026 | 58,64 | 59,03 | 57,96 | 58,48 | -0,76% | - |
| 30.06.2026 | 59,42 | 59,73 | 58,71 | 58,93 | -0,37% | - |
| 29.06.2026 | 59,79 | 60,03 | 59,02 | 59,15 | -0,55% | - |
| 26.06.2026 | 59,90 | 60,11 | 59,23 | 59,48 | -1,78% | 350,00 |
| 25.06.2026 | 59,78 | 60,91 | 59,58 | 60,56 | 1,05% | - |
| 24.06.2026 | 58,10 | 60,22 | 58,05 | 59,93 | 3,38% | - |
| 23.06.2026 | 57,08 | 58,48 | 56,45 | 57,97 | 1,47% | - |
| 22.06.2026 | 57,03 | 57,31 | 56,59 | 57,13 | 0,49% | 4.929,00 |
| 19.06.2026 | 56,51 | 57,33 | 56,13 | 56,85 | 0,71% | 600,00 |
| 18.06.2026 | 55,98 | 56,64 | 55,48 | 56,45 | 1,13% | 300,00 |
| 17.06.2026 | 56,75 | 57,51 | 55,82 | 55,82 | -1,64% | - |
| 16.06.2026 | 57,22 | 57,55 | 56,71 | 56,75 | -0,51% | 350,00 |
| 15.06.2026 | 57,92 | 58,79 | 57,04 | 57,04 | -1,23% | 15,00 |
| 12.06.2026 | 57,46 | 58,19 | 57,16 | 57,75 | 1,05% | - |
| 11.06.2026 | 57,37 | 58,27 | 57,12 | 57,15 | -1,00% | 50,00 |
| 10.06.2026 | 58,78 | 59,17 | 57,45 | 57,73 | -1,13% | - |
| 09.06.2026 | 57,44 | 58,79 | 57,27 | 58,39 | 1,42% | 44,00 |
| 08.06.2026 | 57,67 | 58,22 | 57,45 | 57,57 | -0,62% | - |
| 05.06.2026 | 57,34 | 58,18 | 57,10 | 57,93 | 1,79% | - |
| 04.06.2026 | 55,52 | 57,09 | 55,46 | 56,91 | 2,43% | - |
| 03.06.2026 | 55,36 | 55,84 | 55,13 | 55,56 | 0,23% | - |
| 02.06.2026 | 56,47 | 56,85 | 55,02 | 55,43 | -2,29% | 54,00 |
| 01.06.2026 | 56,86 | 57,15 | 55,93 | 56,73 | -0,39% | 2,00 |
| 29.05.2026 | 56,52 | 57,61 | 56,51 | 56,95 | 0,74% | 120,00 |
| 28.05.2026 | 56,12 | 57,33 | 56,12 | 56,53 | -0,93% | 200,00 |
| 27.05.2026 | 58,19 | 59,01 | 56,87 | 57,06 | -2,06% | 5,00 |
| 26.05.2026 | 59,51 | 59,51 | 57,96 | 58,26 | -2,10% | 7,00 |
| 25.05.2026 | 58,44 | 60,03 | 58,44 | 59,51 | 1,87% | 28,00 |
| 22.05.2026 | 58,35 | 59,03 | 58,27 | 58,42 | -0,22% | - |
| 21.05.2026 | 57,88 | 58,77 | 57,55 | 58,55 | 1,04% | 25,00 |
| 20.05.2026 | 57,12 | 58,28 | 56,92 | 57,95 | 1,15% | - |
| 19.05.2026 | 56,58 | 57,92 | 56,13 | 57,29 | 1,72% | 43,00 |
| 18.05.2026 | 54,61 | 56,73 | 54,32 | 56,32 | 1,51% | - |
| 15.05.2026 | 54,49 | 55,91 | 54,35 | 55,48 | 0,95% | 203,00 |
| 14.05.2026 | 54,17 | 54,96 | 54,13 | 54,96 | 1,46% | - |
| 13.05.2026 | 54,60 | 55,20 | 53,72 | 54,17 | -0,84% | 102,00 |
| 12.05.2026 | 52,39 | 54,71 | 52,21 | 54,63 | 3,90% | 360,00 |
| 11.05.2026 | 53,42 | 53,72 | 52,30 | 52,58 | -1,39% | 180,00 |
| 08.05.2026 | 54,44 | 55,52 | 53,25 | 53,32 | -2,22% | - |
| 07.05.2026 | 55,85 | 57,13 | 54,52 | 54,53 | -15,60% | 422,00 |
| 06.05.2026 | 63,46 | 64,81 | 63,46 | 64,61 | 1,83% | - |
| 05.05.2026 | 62,70 | 63,57 | 62,49 | 63,45 | 1,39% | 24,00 |
| 04.05.2026 | 63,48 | 63,90 | 62,32 | 62,58 | -1,60% | 2,00 |
| 30.04.2026 | 62,58 | 63,89 | 61,70 | 63,60 | 1,87% | - |
| 29.04.2026 | 64,42 | 64,62 | 62,35 | 62,43 | -2,80% | - |
| 28.04.2026 | 64,75 | 64,86 | 64,07 | 64,23 | -0,82% | - |
| 27.04.2026 | 64,56 | 65,40 | 64,18 | 64,76 | 0,33% | 63,00 |
| 24.04.2026 | 65,10 | 65,30 | 64,32 | 64,55 | -0,84% | - |
| 23.04.2026 | 64,68 | 65,40 | 64,56 | 65,10 | -0,44% | - |