132,177CHF
-1,55%
Echtzeit-Aktienkurs NOVARTIS NAM. SF 0,49
Bid:
Ask:
Aktienkurse zur NOVARTIS NAM. SF 0,49 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 135,00 | 135,22 | 133,18 | 134,12 | -0,10% | 4.984.716,00 |
| 04.11.2026 | 131,36 | 134,26 | 130,70 | 134,26 | 2,10% | 3.834.386,00 |
| 03.11.2026 | 133,00 | 133,12 | 131,22 | 131,50 | -0,02% | 2.814.480,00 |
| 02.11.2026 | 131,10 | 132,40 | 130,84 | 131,52 | -1,69% | 3.325.168,00 |
| 30.10.2026 | 134,50 | 135,06 | 132,98 | 133,78 | 1,12% | 4.430.157,00 |
| 29.10.2026 | 130,76 | 134,36 | 130,12 | 132,30 | 2,38% | 6.067.868,00 |
| 28.10.2026 | 128,66 | 130,86 | 128,04 | 129,22 | 0,34% | 2.941.763,00 |
| 27.10.2026 | 129,00 | 131,42 | 127,62 | 128,78 | 1,02% | 5.166.813,00 |
| 26.10.2026 | 126,54 | 128,12 | 125,38 | 127,48 | -0,41% | 3.341.340,00 |
| 23.10.2026 | 128,18 | 128,62 | 127,14 | 128,00 | -0,68% | 2.831.710,00 |
| 22.10.2026 | 127,14 | 129,34 | 126,86 | 128,88 | 1,58% | 3.387.658,00 |
| 21.10.2026 | 125,82 | 127,08 | 125,72 | 126,88 | 0,30% | 2.929.268,00 |
| 20.10.2026 | 125,00 | 126,50 | 124,48 | 126,50 | 1,85% | 3.197.756,00 |
| 19.10.2026 | 124,32 | 125,06 | 123,64 | 124,20 | -0,40% | 2.837.465,00 |
| 16.10.2026 | 124,00 | 125,02 | 123,80 | 124,70 | -0,95% | 4.531.183,00 |
| 15.10.2026 | 123,76 | 125,90 | 123,30 | 125,90 | 2,64% | 4.725.563,00 |
| 14.10.2026 | 118,84 | 122,66 | 118,58 | 122,66 | 2,82% | 2.656.394,00 |
| 13.10.2026 | 121,00 | 122,16 | 119,24 | 119,30 | -0,55% | 3.003.231,00 |
| 12.10.2026 | 119,68 | 120,08 | 119,16 | 119,96 | 0,72% | 2.008.933,00 |
| 09.10.2026 | 118,80 | 119,76 | 118,44 | 119,10 | 1,17% | 1.766.823,00 |
| 08.10.2026 | 119,08 | 119,36 | 117,26 | 117,72 | -1,92% | 3.801.269,00 |
| 07.10.2026 | 117,72 | 120,02 | 117,36 | 120,02 | 2,42% | 3.253.035,00 |
| 06.10.2026 | 117,28 | 118,58 | 116,26 | 117,18 | 0,60% | 2.279.718,00 |
| 05.10.2026 | 117,48 | 118,28 | 115,94 | 116,48 | 0,12% | 2.407.594,00 |
| 02.10.2026 | 117,50 | 118,64 | 116,20 | 116,34 | -1,46% | 2.595.376,00 |
| 01.10.2026 | 118,22 | 119,38 | 117,66 | 118,06 | -1,58% | 2.820.519,00 |
| 30.09.2026 | 121,80 | 122,54 | 119,96 | 119,96 | -0,79% | 4.195.197,00 |
| 29.09.2026 | 121,40 | 122,36 | 120,46 | 120,92 | -0,40% | 2.627.879,00 |
| 28.09.2026 | 120,78 | 122,10 | 120,50 | 121,40 | 1,34% | 3.001.978,00 |
| 25.09.2026 | 118,72 | 119,98 | 118,40 | 119,80 | 0,71% | 3.352.962,00 |
| 24.09.2026 | 117,22 | 119,84 | 117,22 | 118,96 | 1,16% | 3.257.570,00 |
| 23.09.2026 | 116,16 | 118,80 | 116,16 | 117,60 | 0,98% | 3.171.986,00 |
| 22.09.2026 | 115,58 | 116,68 | 114,86 | 116,46 | 0,28% | 2.904.556,00 |
| 21.09.2026 | 116,42 | 116,80 | 115,28 | 116,14 | 0,90% | 2.020.890,00 |
| 18.09.2026 | 115,52 | 116,98 | 115,10 | 115,10 | -0,79% | 8.399.187,00 |
| 17.09.2026 | 115,30 | 116,32 | 114,66 | 116,02 | 1,52% | 2.407.133,00 |
| 16.09.2026 | 113,52 | 115,88 | 113,48 | 114,28 | 0,39% | 4.080.971,00 |
| 15.09.2026 | 113,80 | 114,42 | 112,46 | 113,84 | -0,07% | 3.953.976,00 |
| 14.09.2026 | 113,20 | 116,04 | 113,18 | 113,92 | 1,68% | 2.993.584,00 |
| 11.09.2026 | 112,50 | 113,70 | 112,02 | 112,04 | -0,09% | 2.802.644,00 |
| 10.09.2026 | 111,92 | 113,68 | 111,90 | 112,14 | 0,43% | 3.279.444,00 |
| 09.09.2026 | 110,60 | 112,52 | 110,30 | 111,66 | -0,13% | 4.313.353,00 |
| 08.09.2026 | 113,40 | 114,50 | 111,80 | 111,80 | -10,89% | 10.417.440,00 |
| 07.09.2026 | 125,00 | 127,22 | 124,70 | 125,46 | -3,18% | 3.077.526,00 |
| 04.09.2026 | 130,66 | 130,86 | 129,40 | 129,58 | -1,33% | 2.616.060,00 |
| 03.09.2026 | 131,30 | 132,68 | 130,42 | 131,32 | 0,00% | 3.249.106,00 |
| 02.09.2026 | 131,48 | 132,60 | 129,68 | 131,32 | 0,27% | 3.637.846,00 |
| 01.09.2026 | 129,02 | 132,48 | 127,42 | 130,96 | 6,25% | 4.908.943,00 |
| 31.08.2026 | 124,00 | 124,28 | 122,64 | 123,26 | -0,39% | 2.542.560,00 |
| 28.08.2026 | 125,42 | 125,54 | 123,42 | 123,74 | -0,72% | 1.959.655,00 |
| 27.08.2026 | 126,00 | 126,48 | 124,24 | 124,64 | -2,00% | 1.884.379,00 |
| 26.08.2026 | 128,66 | 128,68 | 126,96 | 127,18 | -0,90% | 1.480.953,00 |
| 25.08.2026 | 126,70 | 128,46 | 126,60 | 128,34 | 1,25% | 1.725.451,00 |
| 24.08.2026 | 126,94 | 127,20 | 125,74 | 126,76 | -0,52% | 1.658.135,00 |
| 21.08.2026 | 125,24 | 127,70 | 124,70 | 127,42 | 0,85% | 2.705.970,00 |
| 20.08.2026 | 127,62 | 128,26 | 125,20 | 126,34 | -0,61% | 1.828.746,00 |
| 19.08.2026 | 125,38 | 127,54 | 125,32 | 127,12 | 1,24% | 2.053.015,00 |
| 18.08.2026 | 123,28 | 125,76 | 123,16 | 125,56 | 1,75% | 1.794.769,00 |
| 17.08.2026 | 122,44 | 123,44 | 122,00 | 123,40 | 0,78% | 1.293.472,00 |
| 14.08.2026 | 123,44 | 123,66 | 121,02 | 122,44 | -1,05% | 1.616.107,00 |
| 13.08.2026 | 123,86 | 124,38 | 123,44 | 123,74 | -0,37% | 1.625.128,00 |
| 12.08.2026 | 125,30 | 125,56 | 123,02 | 124,20 | -1,32% | 2.069.849,00 |
| 11.08.2026 | 127,00 | 127,66 | 125,68 | 125,86 | -0,74% | 1.903.995,00 |
| 10.08.2026 | 126,10 | 126,80 | 125,58 | 126,80 | 0,65% | 1.791.666,00 |
| 07.08.2026 | 125,18 | 127,04 | 125,16 | 125,98 | 0,64% | 1.873.454,00 |
| 06.08.2026 | 125,60 | 126,26 | 124,60 | 125,18 | 0,58% | 1.943.246,00 |
| 05.08.2026 | 124,00 | 126,04 | 124,00 | 124,46 | -0,11% | 1.877.929,00 |
| 04.08.2026 | 124,34 | 126,04 | 124,10 | 124,60 | 0,08% | 2.409.952,00 |
| 03.08.2026 | 127,10 | 127,38 | 124,40 | 124,50 | -1,66% | 2.482.299,00 |
| 31.07.2026 | 127,02 | 128,36 | 125,90 | 126,60 | -0,14% | 2.229.728,00 |
| 30.07.2026 | 129,00 | 129,56 | 126,50 | 126,78 | -2,28% | 2.088.544,00 |
| 29.07.2026 | 131,50 | 131,50 | 128,98 | 129,74 | -0,51% | 2.328.779,00 |
| 28.07.2026 | 128,00 | 131,28 | 127,66 | 130,40 | 1,46% | 2.558.238,00 |
| 27.07.2026 | 127,90 | 129,40 | 127,38 | 128,52 | 1,28% | 2.431.082,00 |
| 24.07.2026 | 127,38 | 127,98 | 126,14 | 126,90 | -0,60% | 1.859.367,00 |
| 23.07.2026 | 125,00 | 127,66 | 122,56 | 127,66 | 1,85% | 2.482.939,00 |
| 22.07.2026 | 125,00 | 126,96 | 124,12 | 125,34 | -0,16% | 2.648.184,00 |
| 21.07.2026 | 122,00 | 127,18 | 121,68 | 125,54 | 1,98% | 3.462.607,00 |
| 20.07.2026 | 123,50 | 124,56 | 123,02 | 123,10 | -1,52% | 1.700.014,00 |
| 17.07.2026 | 124,26 | 125,36 | 123,54 | 125,00 | 1,41% | 2.878.384,00 |
| 16.07.2026 | 121,88 | 123,26 | 121,32 | 123,26 | 1,03% | 2.306.597,00 |
| 15.07.2026 | 121,86 | 122,30 | 121,06 | 122,00 | -0,34% | 1.729.220,00 |
| 14.07.2026 | 123,46 | 124,04 | 122,02 | 122,42 | -1,73% | 2.431.098,00 |
| 13.07.2026 | 124,50 | 125,00 | 123,14 | 124,58 | 0,24% | 2.143.959,00 |
| 10.07.2026 | 125,00 | 125,80 | 124,10 | 124,28 | -0,02% | 2.332.755,00 |
| 09.07.2026 | 125,60 | 125,70 | 124,20 | 124,30 | -1,27% | 2.232.782,00 |
| 08.07.2026 | 126,32 | 126,52 | 125,26 | 125,90 | -0,71% | 2.243.169,00 |
| 07.07.2026 | 124,60 | 127,24 | 124,38 | 126,80 | 1,36% | 2.306.045,00 |
| 06.07.2026 | 127,94 | 128,70 | 124,46 | 125,10 | -2,20% | 2.282.709,00 |
| 03.07.2026 | 127,84 | 128,22 | 127,28 | 127,92 | -0,08% | 1.776.402,00 |
| 02.07.2026 | 125,78 | 128,92 | 124,64 | 128,02 | 2,42% | 2.503.767,00 |
| 01.07.2026 | 126,44 | 127,24 | 123,96 | 125,00 | -1,25% | 2.793.087,00 |
| 30.06.2026 | 127,00 | 127,94 | 126,04 | 126,58 | 0,30% | 3.121.994,00 |
| 29.06.2026 | 126,00 | 126,78 | 125,00 | 126,20 | -0,06% | 2.366.168,00 |
| 26.06.2026 | 126,48 | 126,50 | 123,52 | 126,28 | 0,22% | 3.716.090,00 |
| 25.06.2026 | 123,92 | 126,08 | 123,10 | 126,00 | 1,34% | 2.802.543,00 |
| 24.06.2026 | 123,36 | 125,94 | 123,20 | 124,34 | 0,75% | 3.401.594,00 |
| 23.06.2026 | 120,80 | 123,42 | 120,74 | 123,42 | 2,61% | 2.977.385,00 |
| 22.06.2026 | 118,26 | 120,28 | 117,96 | 120,28 | 1,67% | 2.269.156,00 |
| 19.06.2026 | 119,04 | 119,96 | 118,30 | 118,30 | 0,22% | 11.944.964,00 |