124,090€
0,10%
Echtzeit-Aktienkurs NOVARTIS NAM. SF 0,49
Bid:
Ask:
Aktienkurse zur NOVARTIS NAM. SF 0,49 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 123,79 | 126,19 | 123,63 | 124,21 | 0,57% | 496,00 |
| 04.05.2026 | 125,71 | 126,61 | 123,37 | 123,50 | -1,99% | 1.582,00 |
| 30.04.2026 | 122,59 | 126,61 | 122,13 | 126,01 | 2,97% | 583,00 |
| 29.04.2026 | 124,77 | 125,27 | 121,68 | 122,37 | -1,61% | 805,00 |
| 28.04.2026 | 118,25 | 124,37 | 117,26 | 124,37 | 0,73% | 1.498,00 |
| 27.04.2026 | 124,02 | 124,11 | 122,73 | 123,47 | 0,08% | 1.569,00 |
| 24.04.2026 | 126,51 | 126,51 | 122,22 | 123,37 | -2,37% | 1.138,00 |
| 23.04.2026 | 125,71 | 126,82 | 125,09 | 126,37 | 0,35% | 786,00 |
| 22.04.2026 | 127,52 | 127,88 | 125,60 | 125,93 | -0,29% | 950,00 |
| 21.04.2026 | 128,20 | 128,42 | 125,96 | 126,29 | -1,41% | 494,00 |
| 20.04.2026 | 128,17 | 129,01 | 127,80 | 128,10 | -1,00% | 837,00 |
| 17.04.2026 | 126,89 | 129,75 | 126,69 | 129,39 | 2,16% | 712,00 |
| 16.04.2026 | 129,03 | 129,25 | 126,65 | 126,65 | -1,71% | 556,00 |
| 15.04.2026 | 129,88 | 131,39 | 127,83 | 128,85 | -0,91% | 1.192,00 |
| 14.04.2026 | 131,11 | 131,87 | 129,93 | 130,03 | -1,03% | 599,00 |
| 13.04.2026 | 131,53 | 132,02 | 130,58 | 131,38 | -0,27% | 335,00 |
| 10.04.2026 | 132,62 | 133,93 | 131,09 | 131,73 | -0,58% | 309,00 |
| 09.04.2026 | 131,67 | 133,17 | 130,31 | 132,50 | 0,07% | 2.065,00 |
| 08.04.2026 | 133,23 | 134,89 | 130,61 | 132,41 | 1,62% | 754,00 |
| 07.04.2026 | 132,58 | 133,30 | 129,18 | 130,30 | -2,36% | 1.065,00 |
| 02.04.2026 | 133,65 | 134,00 | 132,55 | 133,45 | -0,43% | 770,00 |
| 01.04.2026 | 132,30 | 134,44 | 132,23 | 134,02 | 1,28% | 1.594,00 |
| 31.03.2026 | 131,31 | 132,63 | 130,64 | 132,32 | 1,02% | 473,00 |
| 30.03.2026 | 128,59 | 131,40 | 128,51 | 130,99 | 1,68% | 858,00 |
| 27.03.2026 | 129,77 | 130,77 | 128,43 | 128,83 | -0,52% | 473,00 |
| 26.03.2026 | 130,75 | 130,93 | 128,53 | 129,50 | -0,71% | 305,00 |
| 25.03.2026 | 127,95 | 131,21 | 127,63 | 130,42 | 1,91% | 1.335,00 |
| 24.03.2026 | 126,65 | 128,53 | 126,32 | 127,98 | 0,38% | 1.347,00 |
| 23.03.2026 | 124,47 | 128,30 | 124,31 | 127,49 | 1,18% | 1.575,00 |
| 20.03.2026 | 129,32 | 129,57 | 125,80 | 126,00 | -0,72% | 1.031,00 |
| 19.03.2026 | 129,67 | 130,73 | 126,58 | 126,91 | -2,53% | 1.180,00 |
| 18.03.2026 | 134,88 | 134,91 | 130,19 | 130,21 | -2,97% | 583,00 |
| 17.03.2026 | 134,00 | 135,55 | 133,42 | 134,19 | -0,28% | 5.406,00 |
| 16.03.2026 | 135,75 | 135,95 | 133,21 | 134,57 | 0,12% | 1.649,00 |
| 13.03.2026 | 133,76 | 135,74 | 133,15 | 134,41 | 0,32% | 1.891,00 |
| 12.03.2026 | 133,67 | 134,70 | 133,42 | 133,98 | 0,04% | 1.382,00 |
| 11.03.2026 | 135,50 | 135,61 | 133,32 | 133,93 | -0,84% | 937,00 |
| 10.03.2026 | 138,12 | 139,39 | 134,29 | 135,06 | -2,94% | 1.643,00 |
| 09.03.2026 | 134,97 | 140,13 | 134,71 | 139,15 | 1,35% | 4.758,00 |
| 06.03.2026 | 138,27 | 138,66 | 134,87 | 137,29 | -1,01% | 4.981,00 |
| 05.03.2026 | 140,95 | 141,39 | 137,31 | 138,69 | -2,29% | 1.400,00 |
| 04.03.2026 | 140,49 | 142,31 | 139,47 | 141,94 | 0,47% | 457,00 |
| 03.03.2026 | 141,75 | 141,91 | 138,72 | 141,27 | -1,08% | 1.796,00 |
| 02.03.2026 | 139,99 | 143,65 | 139,85 | 142,81 | 0,32% | 498,00 |
| 27.02.2026 | 140,37 | 144,22 | 140,18 | 142,35 | 1,37% | 1.343,00 |
| 26.02.2026 | 141,05 | 142,51 | 139,35 | 140,43 | -0,60% | 993,00 |
| 25.02.2026 | 141,68 | 142,39 | 140,89 | 141,28 | -0,43% | 847,00 |
| 24.02.2026 | 139,79 | 142,23 | 138,61 | 141,89 | 1,53% | 2.033,00 |
| 23.02.2026 | 138,05 | 140,27 | 137,91 | 139,75 | 1,20% | 509,00 |
| 20.02.2026 | 139,62 | 139,91 | 137,29 | 138,09 | -0,83% | 1.757,00 |
| 19.02.2026 | 140,16 | 140,50 | 138,38 | 139,25 | -0,56% | 750,00 |
| 18.02.2026 | 141,21 | 142,05 | 139,25 | 140,03 | -0,19% | 1.151,00 |
| 17.02.2026 | 138,03 | 141,66 | 137,93 | 140,29 | 1,11% | 691,00 |
| 16.02.2026 | 137,63 | 138,75 | 136,11 | 138,75 | 0,62% | 545,00 |
| 13.02.2026 | 135,77 | 138,27 | 135,35 | 137,89 | 1,80% | 979,00 |
| 12.02.2026 | 134,90 | 136,77 | 133,21 | 135,45 | 0,28% | 950,00 |
| 11.02.2026 | 133,07 | 135,47 | 132,63 | 135,07 | 1,61% | 1.579,00 |
| 10.02.2026 | 131,63 | 133,79 | 131,23 | 132,93 | 0,86% | 878,00 |
| 09.02.2026 | 131,89 | 132,43 | 130,98 | 131,80 | -0,30% | 2.500,00 |
| 06.02.2026 | 128,75 | 132,40 | 128,53 | 132,19 | 1,76% | 1.414,00 |
| 05.02.2026 | 128,49 | 131,08 | 127,72 | 129,91 | 0,46% | 1.424,00 |
| 04.02.2026 | 125,10 | 130,94 | 123,41 | 129,31 | 1,91% | 1.935,00 |
| 03.02.2026 | 127,86 | 128,48 | 126,21 | 126,89 | -0,84% | 656,00 |
| 02.02.2026 | 124,86 | 128,07 | 124,71 | 127,97 | 1,97% | 626,00 |
| 30.01.2026 | 124,61 | 125,93 | 124,24 | 125,50 | 0,70% | 1.581,00 |
| 29.01.2026 | 123,99 | 125,23 | 122,97 | 124,63 | 0,74% | 643,00 |
| 28.01.2026 | 126,93 | 127,15 | 123,42 | 123,71 | -2,14% | 1.027,00 |
| 27.01.2026 | 127,61 | 127,71 | 125,11 | 126,41 | 0,73% | 1.553,00 |
| 26.01.2026 | 124,43 | 126,30 | 124,41 | 125,50 | 0,84% | 883,00 |
| 23.01.2026 | 123,49 | 125,17 | 123,45 | 124,45 | 0,79% | 644,00 |
| 22.01.2026 | 124,03 | 124,44 | 122,70 | 123,47 | -0,58% | 1.323,00 |
| 21.01.2026 | 122,54 | 124,23 | 122,52 | 124,19 | 1,43% | 1.601,00 |
| 20.01.2026 | 123,74 | 123,81 | 121,86 | 122,44 | -1,62% | 2.201,00 |
| 19.01.2026 | 124,01 | 125,03 | 122,60 | 124,46 | 0,10% | 1.164,00 |
| 16.01.2026 | 123,38 | 124,83 | 123,01 | 124,33 | 0,79% | 854,00 |
| 15.01.2026 | 123,81 | 125,32 | 122,70 | 123,35 | -1,66% | 1.615,00 |
| 14.01.2026 | 121,47 | 125,48 | 121,47 | 125,43 | 3,33% | 1.065,00 |
| 13.01.2026 | 121,67 | 122,68 | 120,78 | 121,39 | -0,16% | 1.102,00 |
| 12.01.2026 | 121,77 | 122,52 | 120,34 | 121,59 | -0,01% | 1.422,00 |
| 09.01.2026 | 121,72 | 122,92 | 121,42 | 121,60 | -0,12% | 828,00 |
| 08.01.2026 | 121,33 | 123,10 | 121,14 | 121,75 | 0,16% | 573,00 |
| 07.01.2026 | 121,61 | 122,68 | 120,45 | 121,56 | -0,12% | 701,00 |
| 06.01.2026 | 117,54 | 121,92 | 117,12 | 121,70 | 3,47% | 2.595,00 |
| 05.01.2026 | 118,45 | 118,55 | 115,92 | 117,62 | -0,14% | 1.384,00 |
| 02.01.2026 | 117,55 | 118,50 | 116,78 | 117,79 | -0,32% | 476,00 |
| 30.12.2025 | 118,43 | 118,47 | 117,79 | 118,17 | -0,24% | 250,00 |
| 29.12.2025 | 119,01 | 119,01 | 117,90 | 118,46 | 0,40% | 1.870,00 |
| 23.12.2025 | 116,40 | 119,15 | 116,30 | 117,99 | 1,41% | 900,00 |
| 22.12.2025 | 115,50 | 116,69 | 115,50 | 116,35 | 0,03% | 1.200,00 |
| 19.12.2025 | 115,27 | 117,04 | 114,95 | 116,31 | 0,61% | 489,00 |
| 18.12.2025 | 115,21 | 115,84 | 114,86 | 115,60 | 0,50% | 2.399,00 |
| 17.12.2025 | 114,87 | 116,61 | 114,14 | 115,03 | 0,08% | 1.604,00 |
| 16.12.2025 | 114,71 | 116,77 | 114,19 | 114,94 | -0,06% | 2.174,00 |
| 15.12.2025 | 112,99 | 115,10 | 112,60 | 115,01 | 1,76% | 661,00 |
| 12.12.2025 | 112,81 | 113,68 | 112,31 | 113,02 | 0,23% | 970,00 |
| 11.12.2025 | 111,80 | 114,00 | 111,63 | 112,76 | 0,41% | 2.074,00 |
| 10.12.2025 | 112,87 | 113,82 | 110,32 | 112,30 | -0,45% | 2.863,00 |
| 09.12.2025 | 112,16 | 114,61 | 112,16 | 112,81 | 0,45% | 2.260,00 |
| 08.12.2025 | 115,88 | 115,88 | 112,21 | 112,31 | -1,08% | 950,00 |
| 05.12.2025 | 114,03 | 115,25 | 113,24 | 113,54 | -0,25% | 454,00 |