105,245CHF
-0,52%
Echtzeit-Aktienkurs Novartis AG
Bid:
Ask:
Aktienkurse zur Novartis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2025 | 104,81 | 105,46 | 104,80 | 105,29 | -0,48% | - |
| 06.10.2025 | 105,22 | 106,38 | 104,90 | 105,80 | 0,55% | 2.253.669,00 |
| 03.10.2025 | 104,40 | 106,16 | 104,36 | 105,22 | 1,15% | 3.178.110,00 |
| 02.10.2025 | 105,00 | 105,22 | 103,88 | 104,02 | 0,00% | 2.993.676,00 |
| 01.10.2025 | 102,40 | 104,02 | 102,06 | 104,02 | 3,90% | 4.424.317,00 |
| 30.09.2025 | 98,41 | 100,56 | 98,10 | 100,12 | 1,08% | 3.610.557,00 |
| 29.09.2025 | 98,30 | 99,37 | 98,08 | 99,05 | 0,66% | 2.204.321,00 |
| 26.09.2025 | 98,00 | 98,66 | 97,20 | 98,40 | 0,41% | 2.211.398,00 |
| 25.09.2025 | 97,68 | 99,36 | 97,60 | 98,00 | 0,17% | 3.085.972,00 |
| 24.09.2025 | 97,52 | 98,00 | 96,80 | 97,83 | 0,32% | 2.152.096,00 |
| 23.09.2025 | 97,33 | 97,81 | 96,92 | 97,52 | -0,79% | 2.056.974,00 |
| 22.09.2025 | 97,62 | 98,52 | 97,39 | 98,30 | 0,54% | 2.137.017,00 |
| 19.09.2025 | 96,72 | 98,20 | 96,70 | 97,77 | 1,11% | 6.421.876,00 |
| 18.09.2025 | 97,14 | 97,23 | 96,23 | 96,70 | 0,12% | 1.769.173,00 |
| 17.09.2025 | 96,44 | 96,70 | 96,03 | 96,58 | -0,31% | 2.384.477,00 |
| 16.09.2025 | 97,61 | 97,70 | 96,70 | 96,88 | -0,80% | 2.363.041,00 |
| 15.09.2025 | 98,88 | 99,08 | 97,22 | 97,66 | -1,20% | 2.890.152,00 |
| 12.09.2025 | 99,17 | 99,90 | 98,56 | 98,85 | -2,88% | 3.023.066,00 |
| 11.09.2025 | 101,28 | 102,22 | 101,28 | 101,78 | 1,03% | 3.134.582,00 |
| 10.09.2025 | 101,90 | 102,30 | 100,54 | 100,74 | -1,29% | 1.861.639,00 |
| 09.09.2025 | 102,06 | 102,40 | 101,56 | 102,06 | -0,25% | 2.018.201,00 |
| 08.09.2025 | 103,58 | 103,74 | 101,50 | 102,32 | -1,60% | 2.875.841,00 |
| 05.09.2025 | 103,90 | 104,28 | 103,58 | 103,98 | 0,06% | 3.100.552,00 |
| 04.09.2025 | 102,82 | 104,62 | 102,74 | 103,92 | 0,81% | 2.283.138,00 |
| 03.09.2025 | 102,40 | 103,08 | 101,36 | 103,08 | 1,86% | 2.583.742,00 |
| 02.09.2025 | 101,18 | 101,90 | 100,96 | 101,20 | -0,33% | 1.400.456,00 |
| 01.09.2025 | 101,32 | 101,92 | 101,08 | 101,54 | 0,38% | 2.004.108,00 |
| 29.08.2025 | 101,32 | 101,66 | 100,88 | 101,16 | -0,37% | 1.736.247,00 |
| 28.08.2025 | 101,84 | 101,98 | 101,06 | 101,54 | -0,43% | 1.406.145,00 |
| 27.08.2025 | 101,70 | 102,60 | 101,50 | 101,98 | 0,69% | 1.518.694,00 |
| 26.08.2025 | 100,64 | 102,30 | 100,54 | 101,28 | 0,04% | 2.813.008,00 |
| 25.08.2025 | 101,50 | 101,86 | 100,90 | 101,24 | -0,71% | 1.740.063,00 |
| 22.08.2025 | 102,36 | 103,26 | 101,78 | 101,96 | -0,87% | 2.493.168,00 |
| 21.08.2025 | 102,14 | 102,92 | 101,78 | 102,86 | 0,49% | 2.019.142,00 |
| 20.08.2025 | 101,14 | 102,72 | 100,96 | 102,36 | 1,45% | 2.755.355,00 |
| 19.08.2025 | 99,98 | 101,16 | 99,58 | 100,90 | 0,68% | 3.012.228,00 |
| 18.08.2025 | 99,95 | 100,42 | 99,33 | 100,22 | 0,73% | 4.021.209,00 |
| 15.08.2025 | 98,86 | 99,49 | 98,70 | 99,49 | 0,93% | 2.405.401,00 |
| 14.08.2025 | 97,37 | 98,57 | 97,27 | 98,57 | 1,08% | 2.200.764,00 |
| 13.08.2025 | 96,34 | 97,56 | 96,20 | 97,52 | 1,34% | 1.830.402,00 |
| 12.08.2025 | 96,08 | 96,95 | 95,83 | 96,23 | 0,22% | 2.505.243,00 |
| 11.08.2025 | 95,60 | 97,15 | 95,59 | 96,02 | 2,08% | 3.463.813,00 |
| 08.08.2025 | 94,25 | 94,86 | 93,14 | 94,06 | 1,09% | 2.286.694,00 |
| 07.08.2025 | 91,66 | 93,05 | 91,56 | 93,05 | 0,74% | 2.847.459,00 |
| 06.08.2025 | 94,51 | 95,00 | 92,08 | 92,37 | -3,25% | 4.246.627,00 |
| 05.08.2025 | 95,38 | 95,72 | 94,93 | 95,47 | 0,94% | 3.461.618,00 |
| 04.08.2025 | 92,50 | 94,74 | 92,28 | 94,58 | 2,59% | 3.789.083,00 |
| 01.08.2025 | 91,47 | 92,19 | 90,03 | 92,19 | -2,12% | - |
| 31.07.2025 | 95,47 | 95,95 | 93,87 | 94,19 | -0,87% | 2.777.499,00 |
| 30.07.2025 | 94,43 | 95,71 | 94,36 | 95,02 | 0,32% | 1.821.916,00 |
| 29.07.2025 | 93,54 | 94,89 | 93,48 | 94,72 | 1,48% | 2.404.138,00 |
| 28.07.2025 | 93,89 | 94,31 | 93,18 | 93,34 | 0,53% | 2.878.904,00 |
| 25.07.2025 | 93,46 | 93,69 | 92,62 | 92,85 | -0,73% | 2.274.768,00 |
| 24.07.2025 | 94,00 | 94,12 | 93,09 | 93,53 | 0,44% | 2.866.753,00 |
| 23.07.2025 | 93,60 | 93,70 | 92,62 | 93,12 | 1,05% | 2.490.908,00 |
| 22.07.2025 | 91,48 | 92,44 | 91,30 | 92,15 | 0,66% | 2.545.345,00 |
| 21.07.2025 | 91,73 | 92,32 | 91,20 | 91,55 | -0,80% | 2.355.561,00 |
| 18.07.2025 | 92,35 | 93,03 | 91,94 | 92,29 | -1,12% | 3.757.934,00 |
| 17.07.2025 | 93,78 | 95,27 | 92,44 | 93,34 | -1,87% | 4.523.875,00 |
| 16.07.2025 | 96,12 | 96,36 | 94,68 | 95,12 | -0,98% | 3.443.058,00 |
| 15.07.2025 | 96,51 | 97,43 | 95,71 | 96,06 | -0,38% | 2.443.240,00 |
| 14.07.2025 | 96,40 | 96,82 | 95,77 | 96,43 | 0,21% | 2.296.538,00 |
| 11.07.2025 | 98,73 | 98,90 | 95,97 | 96,23 | -3,00% | 3.026.367,00 |
| 10.07.2025 | 97,91 | 99,52 | 97,80 | 99,21 | 1,70% | 2.878.479,00 |
| 09.07.2025 | 97,15 | 98,00 | 96,82 | 97,55 | -0,16% | 2.463.320,00 |
| 08.07.2025 | 97,62 | 97,85 | 96,88 | 97,71 | 0,10% | 2.497.561,00 |
| 07.07.2025 | 97,77 | 97,89 | 97,09 | 97,61 | -0,52% | 1.923.421,00 |
| 04.07.2025 | 96,53 | 99,65 | 96,51 | 98,12 | 1,36% | 2.415.508,00 |
| 03.07.2025 | 97,90 | 98,31 | 96,39 | 96,80 | -1,66% | 2.381.342,00 |
| 02.07.2025 | 97,90 | 98,77 | 97,00 | 98,43 | 0,54% | 2.926.242,00 |
| 01.07.2025 | 96,65 | 97,92 | 96,26 | 97,90 | 1,80% | 2.494.645,00 |
| 30.06.2025 | 96,00 | 96,43 | 95,53 | 96,17 | -0,01% | 3.729.375,00 |
| 27.06.2025 | 96,28 | 97,23 | 95,94 | 96,18 | 0,17% | 2.024.020,00 |
| 26.06.2025 | 95,40 | 96,57 | 95,39 | 96,02 | 1,07% | 2.611.739,00 |
| 25.06.2025 | 95,53 | 95,86 | 94,92 | 95,00 | -0,44% | 2.122.453,00 |
| 24.06.2025 | 95,54 | 96,37 | 95,01 | 95,42 | 0,36% | 2.489.895,00 |
| 23.06.2025 | 94,29 | 95,29 | 94,29 | 95,08 | 0,20% | 2.502.780,00 |
| 20.06.2025 | 95,00 | 95,75 | 94,66 | 94,89 | -0,34% | 11.314.661,00 |
| 19.06.2025 | 94,65 | 95,56 | 94,48 | 95,21 | 0,25% | 2.441.915,00 |
| 18.06.2025 | 94,96 | 95,49 | 94,47 | 94,97 | -0,63% | 2.827.565,00 |
| 17.06.2025 | 95,63 | 96,46 | 95,21 | 95,57 | -0,83% | 2.752.757,00 |
| 16.06.2025 | 96,73 | 97,00 | 96,01 | 96,37 | -0,81% | 3.010.252,00 |
| 13.06.2025 | 96,50 | 98,02 | 96,48 | 97,16 | -0,93% | 3.193.779,00 |
| 12.06.2025 | 96,68 | 98,35 | 96,55 | 98,07 | 1,10% | 3.152.243,00 |
| 11.06.2025 | 97,62 | 97,88 | 96,99 | 97,00 | -0,58% | 2.737.002,00 |
| 10.06.2025 | 97,19 | 97,99 | 97,13 | 97,57 | 0,50% | 2.445.869,00 |
| 06.06.2025 | 96,67 | 97,46 | 96,50 | 97,08 | 0,42% | 2.207.868,00 |
| 05.06.2025 | 96,00 | 96,89 | 95,79 | 96,67 | 0,66% | 2.318.933,00 |
| 04.06.2025 | 95,56 | 96,44 | 94,85 | 96,04 | 0,78% | 2.454.477,00 |
| 03.06.2025 | 95,27 | 95,73 | 94,93 | 95,30 | 0,23% | 2.431.805,00 |
| 02.06.2025 | 95,45 | 95,63 | 94,62 | 95,08 | 1,12% | 2.875.783,00 |
| 30.05.2025 | 93,03 | 95,13 | 93,00 | 94,03 | 1,40% | 9.728.608,00 |
| 28.05.2025 | 93,43 | 93,68 | 92,53 | 92,73 | -1,01% | 2.139.741,00 |
| 27.05.2025 | 93,51 | 94,22 | 93,49 | 93,68 | -0,14% | 2.441.875,00 |
| 26.05.2025 | 93,00 | 94,03 | 92,97 | 93,81 | 1,13% | 1.758.326,00 |
| 23.05.2025 | 93,26 | 93,60 | 91,67 | 92,76 | -0,26% | 3.132.825,00 |
| 22.05.2025 | 93,40 | 93,62 | 92,24 | 93,00 | -0,81% | 2.333.864,00 |
| 21.05.2025 | 92,95 | 93,86 | 92,84 | 93,76 | 0,50% | 2.547.338,00 |
| 20.05.2025 | 92,20 | 94,07 | 91,99 | 93,29 | 1,90% | 2.745.638,00 |
| 19.05.2025 | 91,51 | 91,78 | 91,06 | 91,55 | 0,09% | 3.245.011,00 |