126,756CHF
1,29%
Echtzeit-Aktienkurs NOVARTIS NAM. SF 0,49
Bid:
Ask:
Aktienkurse zur NOVARTIS NAM. SF 0,49 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 124,94 | 126,46 | 124,56 | 126,46 | 1,05% | 2.832.774,00 |
| 13.02.2026 | 124,58 | 125,42 | 123,60 | 125,14 | 1,08% | 4.755.788,00 |
| 12.02.2026 | 122,96 | 124,18 | 121,92 | 123,80 | 0,57% | 3.348.098,00 |
| 11.02.2026 | 121,04 | 123,20 | 120,92 | 123,10 | 1,74% | 4.177.152,00 |
| 10.02.2026 | 120,24 | 121,28 | 119,80 | 121,00 | 0,67% | 3.106.255,00 |
| 09.02.2026 | 120,54 | 121,40 | 119,74 | 120,20 | 0,20% | 3.339.717,00 |
| 06.02.2026 | 119,00 | 120,64 | 117,98 | 119,96 | 0,57% | 3.274.731,00 |
| 05.02.2026 | 117,72 | 119,90 | 117,16 | 119,28 | 0,49% | 4.559.000,00 |
| 04.02.2026 | 114,68 | 120,08 | 113,26 | 118,70 | 1,56% | 5.794.934,00 |
| 03.02.2026 | 117,26 | 117,92 | 116,30 | 116,88 | -0,31% | 3.394.364,00 |
| 02.02.2026 | 114,76 | 117,24 | 114,72 | 117,24 | 2,29% | 3.044.485,00 |
| 30.01.2026 | 114,02 | 115,30 | 113,80 | 114,62 | 0,30% | 3.178.365,00 |
| 29.01.2026 | 112,84 | 114,72 | 112,74 | 114,28 | 0,07% | 2.786.707,00 |
| 28.01.2026 | 115,64 | 115,76 | 113,76 | 114,20 | -1,99% | 2.923.344,00 |
| 27.01.2026 | 115,40 | 117,14 | 115,40 | 116,52 | 0,55% | 3.348.703,00 |
| 26.01.2026 | 115,42 | 115,96 | 115,04 | 115,88 | 0,21% | 3.086.925,00 |
| 23.01.2026 | 115,00 | 116,04 | 114,70 | 115,64 | 0,47% | 2.664.608,00 |
| 22.01.2026 | 114,00 | 115,50 | 113,96 | 115,10 | 0,66% | 2.504.082,00 |
| 21.01.2026 | 114,38 | 114,70 | 113,70 | 114,34 | 0,07% | 3.063.141,00 |
| 20.01.2026 | 114,52 | 114,84 | 113,06 | 114,26 | -1,12% | 2.621.160,00 |
| 19.01.2026 | 115,48 | 116,16 | 115,18 | 115,56 | -0,03% | 2.529.804,00 |
| 16.01.2026 | 115,14 | 116,28 | 114,52 | 115,60 | 0,98% | 4.712.731,00 |
| 15.01.2026 | 116,20 | 116,78 | 114,40 | 114,48 | -1,36% | 2.635.297,00 |
| 14.01.2026 | 113,82 | 116,06 | 113,48 | 116,06 | 2,13% | 3.785.333,00 |
| 13.01.2026 | 113,66 | 114,08 | 112,56 | 113,64 | -0,18% | 2.229.439,00 |
| 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% | 2.164.231,00 |
| 08.01.2026 | 114,16 | 114,64 | 113,56 | 113,76 | 0,14% | 2.548.106,00 |
| 07.01.2026 | 112,08 | 114,16 | 112,00 | 113,60 | 1,87% | 4.429.291,00 |
| 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 | -1,00% | 3.223.316,00 |
| 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% | 2.433.155,00 |
| 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% | 2.664.225,00 |
| 19.12.2025 | 108,32 | 108,58 | 107,14 | 108,52 | 0,72% | 8.192.305,00 |
| 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% | 2.378.788,00 |
| 12.12.2025 | 105,42 | 106,04 | 105,18 | 105,50 | -0,45% | 1.978.600,00 |
| 11.12.2025 | 105,06 | 106,38 | 104,42 | 105,98 | 0,53% | 2.333.253,00 |
| 10.12.2025 | 106,10 | 106,42 | 103,14 | 105,42 | -1,31% | 3.227.200,00 |
| 09.12.2025 | 106,64 | 107,54 | 106,22 | 106,82 | 0,17% | 2.451.246,00 |
| 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% | 2.468.604,00 |
| 04.12.2025 | 106,94 | 107,44 | 106,68 | 106,88 | -0,48% | 2.285.780,00 |
| 03.12.2025 | 106,92 | 108,18 | 106,62 | 107,40 | 1,13% | 3.088.727,00 |
| 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% | 2.732.533,00 |
| 28.11.2025 | 104,68 | 105,00 | 104,22 | 104,48 | -0,15% | 2.976.777,00 |
| 27.11.2025 | 104,74 | 105,16 | 104,36 | 104,64 | -0,63% | 1.402.959,00 |
| 26.11.2025 | 104,82 | 105,68 | 104,64 | 105,30 | 0,69% | 3.920.480,00 |
| 25.11.2025 | 103,76 | 105,12 | 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 | 102,98 | 99,45 | 102,88 | 2,45% | 3.543.225,00 |
| 20.11.2025 | 103,00 | 103,12 | 99,45 | 100,42 | -1,76% | 3.967.203,00 |
| 19.11.2025 | 102,46 | 103,10 | 101,98 | 102,22 | 0,22% | 2.197.588,00 |
| 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% | 2.026.149,00 |
| 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% | 3.112.734,00 |
| 12.11.2025 | 104,08 | 105,04 | 103,90 | 104,70 | 0,60% | 2.888.118,00 |
| 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% | 2.103.719,00 |
| 07.11.2025 | 101,76 | 102,10 | 101,28 | 102,00 | 0,08% | 2.093.292,00 |
| 06.11.2025 | 101,64 | 102,42 | 101,28 | 101,92 | 0,33% | 2.060.277,00 |
| 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% | 1.611.998,00 |
| 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% | 2.210.551,00 |
| 29.10.2025 | 97,80 | 98,54 | 97,05 | 98,50 | -0,37% | 3.285.350,00 |
| 28.10.2025 | 99,71 | 100,50 | 98,16 | 98,87 | -4,16% | 5.520.831,00 |
| 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% | 2.546.676,00 |
| 23.10.2025 | 104,10 | 104,96 | 103,96 | 104,52 | -0,68% | 1.975.178,00 |
| 22.10.2025 | 104,24 | 105,36 | 104,14 | 105,24 | 0,65% | 2.551.662,00 |
| 21.10.2025 | 104,62 | 104,86 | 104,10 | 104,56 | 0,40% | 2.187.946,00 |
| 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% | 2.970.487,00 |
| 16.10.2025 | 102,92 | 104,46 | 102,92 | 104,34 | 0,29% | 2.332.545,00 |
| 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% | 2.278.420,00 |
| 13.10.2025 | 104,70 | 105,20 | 103,72 | 104,50 | -0,67% | 2.469.991,00 |
| 10.10.2025 | 106,36 | 106,70 | 104,90 | 105,20 | -1,33% | 2.861.243,00 |
| 09.10.2025 | 106,18 | 106,88 | 106,04 | 106,62 | 0,11% | 2.532.496,00 |
| 08.10.2025 | 105,20 | 106,64 | 105,16 | 106,50 | 1,27% | 2.449.422,00 |
| 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% | 2.257.085,00 |
| 03.10.2025 | 104,40 | 106,16 | 104,36 | 105,22 | 1,15% | 3.233.410,00 |
| 02.10.2025 | 105,00 | 105,22 | 103,88 | 104,02 | 0,00% | 2.994.176,00 |
| 01.10.2025 | 102,40 | 104,02 | 102,06 | 104,02 | 3,90% | 4.425.842,00 |
| 30.09.2025 | 98,41 | 100,56 | 98,10 | 100,12 | 1,08% | 3.610.837,00 |
| 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% | 3.087.062,00 |
| 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 |