153,780$
1,76%
Echtzeit-Aktienkurs Novartis AG (ADRs)
Bid:
Ask:
Aktienkurse zur Novartis AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 156,08 | 156,08 | 149,17 | 151,12 | -3,30% | 4.358.805,00 |
| 22.10.2026 | 154,90 | 157,10 | 154,38 | 156,27 | 1,52% | 2.081.375,00 |
| 21.10.2026 | 153,12 | 154,12 | 152,93 | 153,93 | 0,19% | 1.019.112,00 |
| 20.10.2026 | 152,15 | 153,68 | 151,95 | 153,64 | 2,29% | 1.356.945,00 |
| 19.10.2026 | 150,22 | 150,90 | 149,63 | 150,20 | -0,28% | 1.866.732,00 |
| 16.10.2026 | 150,65 | 151,74 | 150,23 | 150,62 | 0,16% | 1.729.385,00 |
| 15.10.2026 | 150,32 | 151,83 | 149,63 | 150,38 | 2,38% | 2.090.443,00 |
| 14.10.2026 | 144,35 | 147,16 | 144,17 | 146,88 | 3,14% | 1.647.419,00 |
| 13.10.2026 | 145,18 | 145,24 | 142,31 | 142,41 | -0,99% | 1.841.488,00 |
| 12.10.2026 | 143,84 | 144,02 | 143,12 | 143,84 | 0,06% | 1.149.716,00 |
| 09.10.2026 | 142,92 | 143,96 | 142,80 | 143,75 | 0,45% | 1.901.080,00 |
| 08.10.2026 | 142,77 | 143,29 | 140,68 | 143,11 | -0,12% | 1.532.606,00 |
| 07.10.2026 | 143,12 | 144,27 | 142,55 | 143,28 | 1,77% | 1.852.254,00 |
| 06.10.2026 | 141,32 | 141,39 | 139,66 | 140,79 | -0,10% | 1.574.426,00 |
| 05.10.2026 | 141,02 | 141,02 | 139,31 | 140,93 | -0,05% | 1.329.232,00 |
| 02.10.2026 | 141,46 | 141,57 | 139,95 | 141,00 | -0,04% | 2.246.667,00 |
| 01.10.2026 | 142,22 | 142,50 | 140,87 | 141,05 | -1,07% | 2.056.224,00 |
| 30.09.2026 | 145,39 | 145,50 | 142,56 | 142,57 | -2,15% | 3.062.096,00 |
| 29.09.2026 | 144,81 | 146,18 | 144,46 | 145,71 | -0,80% | 1.598.808,00 |
| 28.09.2026 | 145,77 | 147,03 | 145,72 | 146,88 | 0,98% | 1.949.456,00 |
| 25.09.2026 | 144,57 | 145,51 | 144,00 | 145,46 | 1,32% | 1.165.774,00 |
| 24.09.2026 | 143,00 | 144,66 | 142,91 | 143,57 | 0,60% | 1.887.688,00 |
| 23.09.2026 | 143,15 | 143,94 | 142,02 | 142,71 | 1,01% | 2.518.386,00 |
| 22.09.2026 | 141,26 | 141,80 | 140,00 | 141,28 | 0,21% | 1.544.044,00 |
| 21.09.2026 | 141,96 | 142,18 | 140,96 | 140,98 | 0,43% | 1.554.267,00 |
| 18.09.2026 | 140,87 | 141,15 | 139,60 | 140,37 | -0,39% | 2.247.928,00 |
| 17.09.2026 | 140,12 | 141,21 | 139,97 | 140,92 | 1,60% | 1.713.985,00 |
| 16.09.2026 | 140,58 | 141,46 | 138,28 | 138,70 | 0,06% | 1.891.750,00 |
| 15.09.2026 | 138,76 | 139,11 | 137,37 | 138,62 | -0,27% | 2.367.107,00 |
| 14.09.2026 | 141,64 | 141,64 | 138,99 | 138,99 | 1,33% | 2.479.927,00 |
| 11.09.2026 | 139,31 | 139,55 | 137,00 | 137,16 | -0,23% | 2.353.807,00 |
| 10.09.2026 | 138,69 | 139,43 | 137,46 | 137,48 | 0,00% | 2.419.869,00 |
| 09.09.2026 | 138,14 | 139,45 | 137,30 | 137,48 | -0,16% | 2.937.132,00 |
| 08.09.2026 | 139,94 | 140,46 | 137,12 | 137,70 | -13,93% | 10.273.933,00 |