115,763CHF
1,12%
Echtzeit-Aktienkurs NOVARTIS NAM. SF 0,49
Bid:
Ask:
Aktienkurse zur NOVARTIS NAM. SF 0,49 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 115,14 | 116,28 | 114,52 | 115,60 | 0,98% | 4.706.552,00 |
| 15.01.2026 | 116,20 | 116,78 | 114,40 | 114,48 | -1,36% | 2.633.842,00 |
| 14.01.2026 | 113,82 | 116,06 | 113,48 | 116,06 | 2,13% | 3.729.142,00 |
| 13.01.2026 | 113,66 | 114,08 | 112,56 | 113,64 | -0,18% | 2.198.758,00 |
| 12.01.2026 | 112,60 | 114,10 | 112,48 | 113,84 | -0,18% | 2.047.763,00 |
| 09.01.2026 | 113,76 | 114,54 | 113,12 | 114,04 | 0,25% | 2.163.459,00 |
| 08.01.2026 | 114,16 | 114,64 | 113,56 | 113,76 | 0,14% | 2.541.135,00 |
| 07.01.2026 | 112,08 | 114,16 | 112,00 | 113,60 | 1,87% | 4.410.951,00 |
| 06.01.2026 | 109,00 | 111,94 | 109,00 | 111,52 | 2,78% | 3.092.873,00 |
| 05.01.2026 | 109,82 | 109,82 | 107,68 | 108,50 | -1,19% | 3.223.316,00 |
| 02.01.2026 | 109,37 | 110,15 | 109,37 | 109,81 | 0,19% | - |
| 30.12.2025 | 109,84 | 110,04 | 109,44 | 109,60 | -0,27% | 2.190.788,00 |
| 29.12.2025 | 109,66 | 110,22 | 109,58 | 109,90 | -0,18% | 2.433.113,00 |
| 23.12.2025 | 109,00 | 110,88 | 108,78 | 110,10 | 1,27% | 3.169.278,00 |
| 22.12.2025 | 108,14 | 108,72 | 107,82 | 108,72 | 0,18% | 2.661.143,00 |
| 19.12.2025 | 108,32 | 108,58 | 107,14 | 108,52 | 0,72% | 8.164.597,00 |
| 18.12.2025 | 107,60 | 107,98 | 107,24 | 107,74 | -0,20% | 2.331.754,00 |
| 17.12.2025 | 107,48 | 108,18 | 106,78 | 107,96 | 0,45% | 2.862.834,00 |
| 16.12.2025 | 108,52 | 109,16 | 107,12 | 107,48 | 0,22% | 3.347.749,00 |
| 15.12.2025 | 105,22 | 107,24 | 105,20 | 107,24 | 1,65% | 2.370.346,00 |
| 12.12.2025 | 105,42 | 106,04 | 105,18 | 105,50 | -0,45% | 1.978.494,00 |
| 11.12.2025 | 105,06 | 106,38 | 104,42 | 105,98 | 0,53% | 2.326.574,00 |
| 10.12.2025 | 106,10 | 106,42 | 103,14 | 105,42 | -1,31% | 3.209.273,00 |
| 09.12.2025 | 106,64 | 107,54 | 106,22 | 106,82 | 0,17% | 2.444.896,00 |
| 08.12.2025 | 107,00 | 107,88 | 106,20 | 106,64 | -0,41% | 3.019.489,00 |
| 05.12.2025 | 107,18 | 107,88 | 106,76 | 107,08 | 0,19% | 2.468.603,00 |
| 04.12.2025 | 106,94 | 107,44 | 106,68 | 106,88 | -0,48% | 2.280.443,00 |
| 03.12.2025 | 106,92 | 108,18 | 106,62 | 107,40 | 1,13% | 3.082.140,00 |
| 02.12.2025 | 103,78 | 106,46 | 103,66 | 106,20 | 1,86% | 3.137.431,00 |
| 01.12.2025 | 104,38 | 105,28 | 103,86 | 104,26 | -0,21% | 2.700.533,00 |
| 28.11.2025 | 104,68 | 105,00 | 104,22 | 104,48 | -0,15% | 2.953.340,00 |
| 27.11.2025 | 104,74 | 105,16 | 104,36 | 104,64 | -0,63% | 1.402.729,00 |
| 26.11.2025 | 104,82 | 105,68 | 104,64 | 105,30 | 0,69% | 3.615.555,00 |
| 25.11.2025 | 103,76 | 105,10 | 103,26 | 104,58 | 1,53% | 3.545.311,00 |
| 24.11.2025 | 103,00 | 103,52 | 102,56 | 103,00 | 0,12% | 6.801.179,00 |
| 21.11.2025 | 99,45 | 102,94 | 99,45 | 102,88 | 2,45% | 3.542.634,00 |
| 20.11.2025 | 103,00 | 103,12 | 99,45 | 100,42 | -1,76% | 3.961.580,00 |
| 19.11.2025 | 102,46 | 103,10 | 101,98 | 102,22 | 0,22% | 2.196.038,00 |
| 18.11.2025 | 104,44 | 105,02 | 101,16 | 102,00 | -3,57% | 3.517.680,00 |
| 17.11.2025 | 104,62 | 105,94 | 104,50 | 105,78 | 1,30% | 2.026.146,00 |
| 14.11.2025 | 104,42 | 105,40 | 104,18 | 104,42 | -1,25% | 3.298.689,00 |
| 13.11.2025 | 105,00 | 106,22 | 104,72 | 105,74 | 0,99% | 3.110.428,00 |
| 12.11.2025 | 104,08 | 105,04 | 103,90 | 104,70 | 0,60% | 2.888.018,00 |
| 11.11.2025 | 102,76 | 104,08 | 102,34 | 104,08 | 1,84% | 2.550.446,00 |
| 10.11.2025 | 100,84 | 102,54 | 100,80 | 102,20 | 0,20% | 2.103.669,00 |
| 07.11.2025 | 101,76 | 102,10 | 101,28 | 102,00 | 0,08% | 2.092.172,00 |
| 06.11.2025 | 101,64 | 102,42 | 101,28 | 101,92 | 0,33% | 2.058.977,00 |
| 05.11.2025 | 100,80 | 102,06 | 100,80 | 101,58 | 0,10% | 1.711.491,00 |
| 04.11.2025 | 100,00 | 101,50 | 99,15 | 101,48 | 1,99% | 2.464.495,00 |
| 03.11.2025 | 99,50 | 100,02 | 99,24 | 99,50 | 0,23% | 1.611.711,00 |
| 31.10.2025 | 100,20 | 100,20 | 98,61 | 99,27 | 0,39% | 2.512.250,00 |
| 30.10.2025 | 97,61 | 98,88 | 97,61 | 98,88 | 0,39% | 2.209.951,00 |
| 29.10.2025 | 97,80 | 98,54 | 97,05 | 98,50 | -0,37% | 3.282.611,00 |
| 28.10.2025 | 99,71 | 100,50 | 98,16 | 98,87 | -4,16% | 5.520.631,00 |
| 27.10.2025 | 103,02 | 103,34 | 101,24 | 103,16 | -0,88% | 4.028.376,00 |
| 24.10.2025 | 105,00 | 105,00 | 103,80 | 104,08 | -0,42% | 2.472.676,00 |
| 23.10.2025 | 104,10 | 104,96 | 103,96 | 104,52 | -0,32% | 1.975.178,00 |
| 22.10.2025 | 104,30 | 105,36 | 104,14 | 104,86 | 0,29% | 2.551.652,00 |
| 21.10.2025 | 104,64 | 104,86 | 104,10 | 104,56 | 0,40% | 1.999.354,00 |
| 20.10.2025 | 103,62 | 104,74 | 103,42 | 104,14 | -0,08% | 2.559.750,00 |
| 17.10.2025 | 103,74 | 104,22 | 102,60 | 104,22 | -0,12% | 2.969.285,00 |
| 16.10.2025 | 102,92 | 104,46 | 102,92 | 104,34 | 0,29% | 2.331.575,00 |
| 15.10.2025 | 103,40 | 104,04 | 102,38 | 104,04 | 0,00% | 2.686.895,00 |
| 14.10.2025 | 103,78 | 104,68 | 103,68 | 104,04 | -0,44% | 2.142.302,00 |
| 13.10.2025 | 104,70 | 105,20 | 103,72 | 104,50 | -0,44% | 2.469.961,00 |
| 10.10.2025 | 106,36 | 106,70 | 104,90 | 104,96 | -1,56% | 2.860.943,00 |
| 09.10.2025 | 106,18 | 106,88 | 106,04 | 106,62 | 0,11% | 2.532.488,00 |
| 08.10.2025 | 105,20 | 106,64 | 105,16 | 106,50 | 1,27% | 2.441.587,00 |
| 07.10.2025 | 105,46 | 105,58 | 104,86 | 105,16 | -0,60% | 1.543.866,00 |
| 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 |