115,654CHF
2,04%
Echtzeit-Aktienkurs NOVARTIS NAM. SF 0,49
Bid:
Ask:
Aktienkurse zur NOVARTIS NAM. SF 0,49 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 113,38 | 116,16 | 112,90 | 115,90 | 2,26% | 3.390.110,00 |
| 29.04.2026 | 115,16 | 115,74 | 112,48 | 113,34 | -1,20% | 2.898.010,00 |
| 28.04.2026 | 110,00 | 114,96 | 108,24 | 114,72 | 0,56% | 4.489.626,00 |
| 27.04.2026 | 113,52 | 114,30 | 113,08 | 114,08 | 0,33% | 2.398.413,00 |
| 24.04.2026 | 116,20 | 116,20 | 113,32 | 113,70 | -2,22% | 3.791.147,00 |
| 23.04.2026 | 114,88 | 116,46 | 114,60 | 116,28 | 0,61% | 2.296.992,00 |
| 22.04.2026 | 116,06 | 116,46 | 115,30 | 115,58 | -0,45% | 1.715.619,00 |
| 21.04.2026 | 117,68 | 117,80 | 115,50 | 116,10 | -1,79% | 2.419.326,00 |
| 20.04.2026 | 118,28 | 118,48 | 117,56 | 118,22 | -0,50% | 2.045.224,00 |
| 17.04.2026 | 117,14 | 118,82 | 117,14 | 118,82 | 1,19% | 3.033.423,00 |
| 16.04.2026 | 118,76 | 118,76 | 117,14 | 117,42 | -0,78% | 2.250.086,00 |
| 15.04.2026 | 119,76 | 121,00 | 118,34 | 118,34 | -1,61% | 2.236.539,00 |
| 14.04.2026 | 120,12 | 121,18 | 119,68 | 120,28 | -0,28% | 2.105.227,00 |
| 13.04.2026 | 121,00 | 121,98 | 120,62 | 120,62 | -0,94% | 1.808.851,00 |
| 10.04.2026 | 121,74 | 123,62 | 121,74 | 121,76 | -0,34% | 2.149.505,00 |
| 09.04.2026 | 121,78 | 122,18 | 120,40 | 122,18 | 0,83% | 2.251.811,00 |
| 08.04.2026 | 123,40 | 123,42 | 120,54 | 121,18 | 1,15% | 3.324.703,00 |
| 07.04.2026 | 122,00 | 123,00 | 119,80 | 119,80 | -2,76% | 2.702.377,00 |
| 02.04.2026 | 122,80 | 123,62 | 122,12 | 123,20 | 0,24% | 2.576.390,00 |
| 01.04.2026 | 122,00 | 123,42 | 122,00 | 122,90 | 1,69% | 2.057.482,00 |
| 31.03.2026 | 121,30 | 122,22 | 120,60 | 120,86 | 0,87% | 2.864.133,00 |
| 30.03.2026 | 119,32 | 120,32 | 119,06 | 119,82 | 0,57% | 2.000.557,00 |
| 27.03.2026 | 118,80 | 120,00 | 118,68 | 119,14 | -0,32% | 1.960.655,00 |
| 26.03.2026 | 118,94 | 119,78 | 118,40 | 119,52 | -0,08% | 2.811.313,00 |
| 25.03.2026 | 118,24 | 120,20 | 117,90 | 119,62 | 1,82% | 4.348.567,00 |
| 24.03.2026 | 116,98 | 117,68 | 115,66 | 117,48 | 1,17% | 3.374.558,00 |
| 23.03.2026 | 114,06 | 117,16 | 113,64 | 116,12 | 0,45% | 3.143.976,00 |
| 20.03.2026 | 117,42 | 117,98 | 115,22 | 115,60 | -1,10% | 10.915.065,00 |
| 19.03.2026 | 117,56 | 118,64 | 116,88 | 116,88 | -2,19% | 4.326.617,00 |
| 18.03.2026 | 121,56 | 121,70 | 118,38 | 119,50 | -1,87% | 2.457.751,00 |
| 17.03.2026 | 121,38 | 122,72 | 120,80 | 121,78 | 0,28% | 2.472.348,00 |
| 16.03.2026 | 121,20 | 122,26 | 120,46 | 121,44 | 0,07% | 2.315.043,00 |
| 13.03.2026 | 120,94 | 122,60 | 120,22 | 121,36 | 0,43% | 2.219.647,00 |
| 12.03.2026 | 120,94 | 121,52 | 120,36 | 120,84 | -0,33% | 2.682.421,00 |
| 11.03.2026 | 121,46 | 122,00 | 120,44 | 121,24 | -0,62% | 3.150.658,00 |
| 10.03.2026 | 123,62 | 123,76 | 121,22 | 122,00 | -2,63% | 4.062.389,00 |
| 09.03.2026 | 121,54 | 125,30 | 121,32 | 125,30 | 1,66% | 3.987.692,00 |
| 06.03.2026 | 125,02 | 125,08 | 121,78 | 123,26 | -1,25% | 3.444.152,00 |
| 05.03.2026 | 127,74 | 127,76 | 124,36 | 124,82 | -2,24% | 3.521.352,00 |
| 04.03.2026 | 127,02 | 128,50 | 126,56 | 127,68 | 1,01% | 3.479.655,00 |
| 03.03.2026 | 129,10 | 129,10 | 126,06 | 126,40 | -2,74% | 4.007.072,00 |
| 02.03.2026 | 129,00 | 130,40 | 128,54 | 129,96 | -0,41% | 3.783.361,00 |
| 27.02.2026 | 128,66 | 131,00 | 128,48 | 130,50 | 1,87% | 5.863.388,00 |
| 26.02.2026 | 129,06 | 130,14 | 127,24 | 128,10 | -1,31% | 3.826.468,00 |
| 25.02.2026 | 128,64 | 129,84 | 128,52 | 129,80 | 0,15% | 4.010.174,00 |
| 24.02.2026 | 127,54 | 129,60 | 126,98 | 129,60 | 1,27% | 3.670.447,00 |
| 23.02.2026 | 126,06 | 127,98 | 126,00 | 127,98 | 1,20% | 2.729.127,00 |
| 20.02.2026 | 127,02 | 127,24 | 125,32 | 126,46 | -0,02% | 4.374.760,00 |
| 19.02.2026 | 128,04 | 128,08 | 126,16 | 126,48 | -0,71% | 2.517.608,00 |
| 18.02.2026 | 128,60 | 129,54 | 127,38 | 127,38 | -0,78% | 3.492.009,00 |
| 17.02.2026 | 126,96 | 129,14 | 126,82 | 128,38 | 1,52% | 3.089.219,00 |
| 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 |