104,067CHF
-1,58%
Echtzeit-Aktienkurs Novartis AG
Bid:
Ask:
Aktienkurse zur Novartis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |