53,130€
-2,50%
Echtzeit-Aktienkurs Alcon AG
Bid:
Ask:
Aktienkurse zur Alcon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 62,60 | 63,68 | 62,41 | 63,66 | 1,55% | 1.081,00 |
| 04.05.2026 | 63,59 | 63,91 | 62,25 | 62,69 | -1,60% | 488,00 |
| 30.04.2026 | 61,96 | 63,97 | 61,66 | 63,71 | 2,12% | 1.015,00 |
| 29.04.2026 | 64,54 | 64,60 | 62,25 | 62,39 | -3,06% | 546,00 |
| 28.04.2026 | 64,72 | 64,85 | 64,00 | 64,36 | -0,71% | 373,00 |
| 27.04.2026 | 64,38 | 65,41 | 64,36 | 64,82 | 0,29% | 28,00 |
| 24.04.2026 | 64,99 | 65,24 | 64,31 | 64,63 | -0,43% | - |
| 23.04.2026 | 65,21 | 65,40 | 64,53 | 64,91 | -0,55% | 58,00 |
| 22.04.2026 | 67,13 | 67,18 | 65,11 | 65,27 | -1,75% | 96,00 |
| 21.04.2026 | 68,14 | 68,44 | 66,02 | 66,43 | -2,42% | 105,00 |
| 20.04.2026 | 68,43 | 68,63 | 67,94 | 68,08 | -1,48% | 42,00 |
| 17.04.2026 | 67,50 | 69,77 | 67,50 | 69,10 | 2,37% | 396,00 |
| 16.04.2026 | 68,60 | 69,07 | 67,49 | 67,50 | -1,30% | - |
| 15.04.2026 | 67,61 | 69,29 | 67,59 | 68,39 | 0,93% | - |
| 14.04.2026 | 67,77 | 68,49 | 67,39 | 67,76 | -0,09% | - |
| 13.04.2026 | 65,79 | 67,89 | 65,61 | 67,82 | 1,89% | 557,00 |
| 10.04.2026 | 66,19 | 67,55 | 66,05 | 66,56 | 0,62% | 252,00 |
| 09.04.2026 | 65,93 | 66,49 | 65,43 | 66,15 | -0,21% | 240,00 |
| 08.04.2026 | 66,77 | 67,97 | 66,25 | 66,29 | 2,93% | 132,00 |
| 07.04.2026 | 64,43 | 65,72 | 63,90 | 64,40 | -0,42% | 1.222,00 |
| 02.04.2026 | 63,97 | 65,92 | 63,95 | 64,67 | -0,75% | - |
| 01.04.2026 | 65,46 | 66,02 | 64,61 | 65,16 | -0,08% | 150,00 |
| 31.03.2026 | 65,06 | 65,33 | 63,79 | 65,21 | 1,48% | 170,00 |
| 30.03.2026 | 63,78 | 65,03 | 63,76 | 64,26 | 0,89% | 207,00 |
| 27.03.2026 | 64,74 | 65,38 | 63,64 | 63,69 | -1,35% | 218,00 |
| 26.03.2026 | 64,60 | 66,08 | 64,39 | 64,56 | -0,88% | - |
| 25.03.2026 | 64,00 | 65,14 | 63,83 | 65,13 | 1,88% | 70,00 |
| 24.03.2026 | 63,32 | 64,51 | 63,22 | 63,93 | 0,16% | 616,00 |
| 23.03.2026 | 62,90 | 64,92 | 61,88 | 63,83 | 0,28% | 796,00 |
| 20.03.2026 | 64,86 | 65,33 | 63,32 | 63,65 | -1,74% | 350,00 |
| 19.03.2026 | 65,92 | 66,06 | 64,61 | 64,78 | -1,95% | 160,00 |
| 18.03.2026 | 68,09 | 68,13 | 65,84 | 66,07 | -2,02% | 355,00 |
| 17.03.2026 | 67,48 | 67,71 | 66,46 | 67,43 | -0,27% | 392,00 |
| 16.03.2026 | 68,17 | 68,47 | 66,42 | 67,61 | -0,15% | 870,00 |
| 13.03.2026 | 68,27 | 68,27 | 67,03 | 67,71 | -0,73% | 78,00 |
| 12.03.2026 | 69,27 | 69,66 | 68,03 | 68,21 | -2,26% | 31,00 |
| 11.03.2026 | 69,54 | 70,29 | 68,88 | 69,79 | 0,48% | 12,00 |
| 10.03.2026 | 70,37 | 71,01 | 69,43 | 69,46 | -1,43% | - |
| 09.03.2026 | 68,07 | 70,51 | 67,73 | 70,47 | 0,60% | 386,00 |
| 06.03.2026 | 71,35 | 71,73 | 68,81 | 70,05 | -1,48% | - |
| 05.03.2026 | 71,79 | 72,34 | 70,63 | 71,10 | -1,84% | 228,00 |
| 04.03.2026 | 71,02 | 72,52 | 70,79 | 72,43 | 1,20% | 1.814,00 |
| 03.03.2026 | 71,64 | 71,82 | 69,84 | 71,57 | -1,20% | 2.007,00 |
| 02.03.2026 | 72,67 | 72,89 | 71,59 | 72,44 | -1,80% | 720,00 |
| 27.02.2026 | 73,45 | 74,31 | 72,83 | 73,77 | 0,34% | 78,00 |
| 26.02.2026 | 72,94 | 74,74 | 72,86 | 73,52 | 0,64% | 177,00 |
| 25.02.2026 | 70,54 | 74,03 | 68,62 | 73,05 | 4,81% | 582,00 |
| 24.02.2026 | 70,32 | 71,72 | 69,70 | 69,70 | -0,84% | 274,00 |
| 23.02.2026 | 69,87 | 70,31 | 69,47 | 70,29 | 0,23% | - |
| 20.02.2026 | 70,80 | 71,69 | 69,79 | 70,13 | -0,78% | - |
| 19.02.2026 | 69,77 | 70,72 | 69,74 | 70,68 | 1,17% | 111,00 |
| 18.02.2026 | 68,12 | 69,93 | 67,73 | 69,86 | 2,60% | 148,00 |
| 17.02.2026 | 66,02 | 68,42 | 65,85 | 68,09 | 3,15% | 46,00 |
| 16.02.2026 | 66,73 | 66,89 | 66,00 | 66,01 | -1,08% | 1.410,00 |
| 13.02.2026 | 66,18 | 67,36 | 65,57 | 66,73 | 0,85% | 557,00 |
| 12.02.2026 | 66,94 | 67,98 | 66,04 | 66,17 | -1,06% | 60,00 |
| 11.02.2026 | 67,53 | 67,55 | 65,73 | 66,88 | -0,98% | 971,00 |
| 10.02.2026 | 65,85 | 67,99 | 65,28 | 67,54 | 2,58% | 24,00 |
| 09.02.2026 | 66,69 | 66,77 | 65,53 | 65,84 | -1,30% | 472,00 |
| 06.02.2026 | 66,43 | 66,73 | 65,16 | 66,71 | 0,23% | - |
| 05.02.2026 | 67,06 | 67,44 | 66,15 | 66,56 | -0,57% | 433,00 |
| 04.02.2026 | 65,49 | 67,54 | 65,26 | 66,94 | 2,14% | - |
| 03.02.2026 | 67,41 | 67,59 | 65,35 | 65,54 | -2,64% | 552,00 |
| 02.02.2026 | 67,59 | 68,28 | 67,22 | 67,32 | -1,58% | - |
| 30.01.2026 | 67,67 | 68,74 | 67,35 | 68,40 | 0,88% | 1.341,00 |
| 29.01.2026 | 67,51 | 68,22 | 67,16 | 67,80 | 0,77% | - |
| 28.01.2026 | 67,69 | 67,73 | 66,72 | 67,28 | 0,16% | 116,00 |
| 27.01.2026 | 68,00 | 68,10 | 67,16 | 67,17 | -1,19% | 28,00 |
| 26.01.2026 | 68,55 | 68,67 | 67,62 | 67,98 | 0,16% | 509,00 |
| 23.01.2026 | 68,97 | 69,10 | 67,72 | 67,87 | -1,51% | 52,00 |
| 22.01.2026 | 69,80 | 70,71 | 68,75 | 68,91 | -1,23% | 232,00 |
| 21.01.2026 | 67,60 | 69,91 | 67,30 | 69,77 | 3,47% | 136,00 |
| 20.01.2026 | 67,81 | 68,01 | 66,38 | 67,43 | 2,15% | 632,00 |
| 19.01.2026 | 67,43 | 67,91 | 65,92 | 66,01 | -3,05% | 377,00 |
| 16.01.2026 | 68,77 | 69,14 | 68,07 | 68,09 | -0,77% | 240,00 |
| 15.01.2026 | 69,33 | 69,39 | 67,98 | 68,62 | -0,51% | 506,00 |
| 14.01.2026 | 67,83 | 69,01 | 67,75 | 68,97 | 1,64% | 450,00 |
| 13.01.2026 | 69,31 | 69,90 | 66,96 | 67,86 | -2,08% | 430,00 |
| 12.01.2026 | 68,66 | 69,91 | 68,55 | 69,30 | 0,68% | - |
| 09.01.2026 | 68,87 | 69,60 | 67,85 | 68,83 | -0,39% | 1.171,00 |
| 08.01.2026 | 69,25 | 69,55 | 68,21 | 69,10 | -0,37% | 127,00 |
| 07.01.2026 | 70,60 | 70,62 | 69,18 | 69,36 | -0,99% | 772,00 |
| 06.01.2026 | 68,87 | 70,49 | 68,53 | 70,05 | 1,80% | 208,00 |
| 05.01.2026 | 66,37 | 69,09 | 66,37 | 68,81 | 3,94% | 135,00 |
| 02.01.2026 | 67,55 | 68,19 | 65,40 | 66,20 | -3,03% | 765,00 |
| 30.12.2025 | 68,04 | 68,35 | 67,94 | 68,27 | 0,01% | 10,00 |
| 29.12.2025 | 67,99 | 68,70 | 67,93 | 68,26 | 0,49% | 313,00 |
| 23.12.2025 | 68,53 | 68,79 | 67,92 | 67,93 | -0,83% | 100,00 |
| 22.12.2025 | 68,25 | 68,69 | 67,62 | 68,50 | 0,26% | 85,00 |
| 19.12.2025 | 67,86 | 68,39 | 67,71 | 68,32 | 0,74% | 137,00 |
| 18.12.2025 | 67,49 | 68,43 | 67,05 | 67,82 | 0,73% | - |
| 17.12.2025 | 67,11 | 68,04 | 66,89 | 67,33 | 0,37% | 1.712,00 |
| 16.12.2025 | 67,25 | 67,66 | 66,62 | 67,08 | -0,42% | - |
| 15.12.2025 | 67,18 | 67,87 | 67,12 | 67,36 | 0,49% | 372,00 |
| 12.12.2025 | 67,11 | 67,85 | 66,59 | 67,03 | -0,07% | 910,00 |
| 11.12.2025 | 67,35 | 68,40 | 66,91 | 67,08 | -2,23% | 1.510,00 |
| 10.12.2025 | 67,62 | 68,98 | 67,39 | 68,61 | 1,40% | 1.850,00 |
| 09.12.2025 | 67,89 | 68,96 | 67,62 | 67,66 | -0,24% | 538,00 |
| 08.12.2025 | 68,75 | 69,49 | 67,82 | 67,82 | -2,18% | 4.800,00 |
| 05.12.2025 | 67,83 | 70,13 | 67,81 | 69,33 | 2,21% | 500,00 |