134,730€
-0,07%
Echtzeit-Aktienkurs Novartis AG
Bid:
Ask:
Aktienkurse zur Novartis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 135,07 | 135,54 | 133,79 | 134,66 | -0,12% | - |
| 24.06.2026 | 134,19 | 136,70 | 133,59 | 134,82 | 0,47% | 669,00 |
| 23.06.2026 | 130,48 | 134,19 | 128,98 | 134,19 | 2,82% | 101,00 |
| 22.06.2026 | 128,53 | 130,58 | 127,28 | 130,51 | 1,67% | 122,00 |
| 19.06.2026 | 128,42 | 129,73 | 126,25 | 128,36 | -0,08% | 601,00 |
| 18.06.2026 | 132,23 | 132,27 | 128,11 | 128,46 | -1,94% | 449,00 |
| 17.06.2026 | 130,20 | 131,71 | 129,73 | 131,00 | 0,89% | 251,00 |
| 16.06.2026 | 131,41 | 131,80 | 128,23 | 129,84 | -1,00% | 2.544,00 |
| 15.06.2026 | 132,78 | 133,89 | 130,40 | 131,15 | -1,19% | 428,00 |
| 12.06.2026 | 132,19 | 133,47 | 131,41 | 132,73 | 0,73% | 2,00 |
| 11.06.2026 | 127,79 | 132,54 | 127,79 | 131,77 | 3,00% | 229,00 |
| 10.06.2026 | 129,20 | 129,63 | 127,59 | 127,93 | -0,99% | 50,00 |
| 09.06.2026 | 126,64 | 129,55 | 125,65 | 129,21 | 1,21% | - |
| 08.06.2026 | 128,14 | 128,87 | 127,33 | 127,67 | -0,72% | 468,00 |
| 05.06.2026 | 127,57 | 129,01 | 126,42 | 128,60 | 0,97% | 527,00 |
| 04.06.2026 | 124,29 | 127,49 | 123,79 | 127,37 | 2,91% | 153,00 |
| 03.06.2026 | 124,16 | 125,06 | 121,64 | 123,77 | -0,46% | 378,00 |
| 02.06.2026 | 125,36 | 125,94 | 122,59 | 124,34 | -0,85% | 137,00 |
| 01.06.2026 | 128,71 | 129,20 | 124,50 | 125,40 | -2,66% | 888,00 |
| 29.05.2026 | 130,14 | 130,79 | 128,48 | 128,83 | -0,62% | 158,00 |
| 28.05.2026 | 128,19 | 130,16 | 127,84 | 129,63 | -0,22% | 4,00 |
| 27.05.2026 | 130,35 | 131,47 | 129,32 | 129,92 | -0,24% | 2,00 |
| 26.05.2026 | 133,34 | 133,34 | 129,36 | 130,23 | -2,33% | 29,00 |
| 25.05.2026 | 131,58 | 137,17 | 130,93 | 133,34 | 1,21% | 4,00 |
| 22.05.2026 | 131,54 | 131,91 | 130,04 | 131,75 | 0,50% | 30,00 |
| 21.05.2026 | 129,55 | 131,39 | 129,15 | 131,09 | 1,10% | 382,00 |
| 20.05.2026 | 129,95 | 130,93 | 129,23 | 129,66 | -0,31% | 927,00 |
| 19.05.2026 | 127,18 | 130,59 | 126,88 | 130,06 | 1,56% | 340,00 |
| 18.05.2026 | 126,88 | 129,32 | 126,23 | 128,06 | 0,55% | 56,00 |
| 15.05.2026 | 127,02 | 129,49 | 127,02 | 127,36 | -0,56% | - |
| 14.05.2026 | 127,48 | 129,06 | 127,40 | 128,08 | 0,38% | 76,00 |
| 13.05.2026 | 126,24 | 128,63 | 126,24 | 127,60 | 1,11% | 12,00 |
| 12.05.2026 | 122,82 | 126,58 | 122,27 | 126,20 | 2,54% | 5,00 |
| 11.05.2026 | 122,82 | 125,04 | 122,70 | 123,07 | -0,99% | 2,00 |
| 08.05.2026 | 123,70 | 124,58 | 123,31 | 124,30 | 0,53% | 211,00 |
| 07.05.2026 | 126,39 | 126,71 | 123,58 | 123,64 | -2,22% | 103,00 |
| 06.05.2026 | 124,28 | 126,95 | 124,28 | 126,45 | 1,87% | 41,00 |
| 05.05.2026 | 123,60 | 126,19 | 123,36 | 124,13 | 0,45% | 11,00 |
| 04.05.2026 | 126,31 | 126,63 | 123,51 | 123,58 | -2,09% | 24,00 |
| 30.04.2026 | 122,33 | 126,61 | 121,43 | 126,22 | 3,03% | 360,00 |
| 29.04.2026 | 124,44 | 125,09 | 121,70 | 122,51 | -0,89% | 27,00 |
| 28.04.2026 | 123,56 | 124,33 | 117,37 | 123,61 | 0,04% | 250,00 |
| 27.04.2026 | 123,00 | 124,17 | 122,76 | 123,56 | 0,25% | 15,00 |
| 24.04.2026 | 126,67 | 126,98 | 122,61 | 123,25 | -2,73% | 17,00 |
| 23.04.2026 | 124,19 | 126,84 | 124,19 | 126,71 | 0,68% | 175,00 |
| 22.04.2026 | 126,91 | 128,09 | 125,62 | 125,85 | -0,51% | 15,00 |
| 21.04.2026 | 128,22 | 128,47 | 125,97 | 126,50 | -1,12% | 1,00 |
| 20.04.2026 | 129,66 | 129,66 | 127,83 | 127,93 | -1,30% | 396,00 |
| 17.04.2026 | 126,94 | 129,73 | 126,57 | 129,61 | 2,16% | 16,00 |
| 16.04.2026 | 128,87 | 129,33 | 126,80 | 126,87 | -1,54% | 986,00 |
| 15.04.2026 | 129,89 | 131,39 | 127,82 | 128,85 | -1,05% | 678,00 |
| 14.04.2026 | 131,21 | 131,84 | 129,86 | 130,22 | -0,75% | 70,00 |
| 13.04.2026 | 131,28 | 132,02 | 130,70 | 131,21 | -0,05% | 20,00 |
| 10.04.2026 | 132,48 | 133,93 | 131,15 | 131,27 | -0,96% | - |
| 09.04.2026 | 131,62 | 133,16 | 130,31 | 132,54 | 0,71% | - |
| 08.04.2026 | 130,10 | 135,02 | 130,10 | 131,61 | 1,29% | 103,00 |
| 07.04.2026 | 133,06 | 133,31 | 129,00 | 129,94 | -2,69% | 1,00 |
| 02.04.2026 | 134,12 | 134,22 | 131,52 | 133,53 | -0,34% | 14,00 |
| 01.04.2026 | 132,34 | 134,43 | 132,06 | 133,99 | 1,65% | 111,00 |
| 31.03.2026 | 131,17 | 132,62 | 130,87 | 131,82 | 1,14% | 20,00 |
| 30.03.2026 | 128,96 | 130,84 | 128,00 | 130,34 | 1,09% | 94,00 |
| 27.03.2026 | 129,34 | 130,77 | 128,67 | 128,94 | -0,21% | 462,00 |
| 26.03.2026 | 129,02 | 130,84 | 128,72 | 129,21 | -0,93% | 30,00 |
| 25.03.2026 | 128,26 | 131,20 | 127,72 | 130,42 | 1,90% | 31,00 |
| 24.03.2026 | 126,62 | 128,46 | 125,67 | 127,99 | 0,48% | 1,00 |
| 23.03.2026 | 124,70 | 128,31 | 123,93 | 127,38 | 1,15% | 69,00 |
| 20.03.2026 | 128,03 | 129,56 | 125,62 | 125,93 | -1,31% | 36,00 |
| 19.03.2026 | 130,01 | 130,74 | 127,02 | 127,60 | -2,34% | 559,00 |
| 18.03.2026 | 134,61 | 135,28 | 129,57 | 130,66 | -2,54% | 276,00 |
| 17.03.2026 | 134,62 | 135,56 | 133,33 | 134,06 | -0,18% | 255,00 |
| 16.03.2026 | 135,40 | 136,93 | 133,21 | 134,30 | 0,01% | 237,00 |
| 13.03.2026 | 134,27 | 135,74 | 133,16 | 134,29 | 0,02% | 298,00 |
| 12.03.2026 | 131,65 | 134,70 | 131,65 | 134,26 | 0,12% | 98,00 |
| 11.03.2026 | 136,29 | 136,29 | 133,37 | 134,10 | -0,85% | 9,00 |
| 10.03.2026 | 139,17 | 139,17 | 134,30 | 135,25 | -2,81% | 6,00 |
| 09.03.2026 | 132,95 | 139,28 | 132,95 | 139,16 | 1,25% | 16,00 |
| 06.03.2026 | 138,42 | 138,90 | 135,14 | 137,44 | -0,53% | 120,00 |
| 05.03.2026 | 141,35 | 141,37 | 136,80 | 138,17 | -2,69% | 668,00 |
| 04.03.2026 | 140,95 | 142,13 | 139,32 | 141,99 | 0,27% | 71,00 |
| 03.03.2026 | 143,13 | 143,13 | 138,72 | 141,61 | -0,81% | 476,00 |
| 02.03.2026 | 141,43 | 143,66 | 138,38 | 142,77 | 0,18% | 501,00 |
| 27.02.2026 | 140,70 | 144,23 | 140,16 | 142,52 | 0,87% | 25,00 |
| 26.02.2026 | 141,78 | 142,49 | 139,39 | 141,29 | -0,37% | 1,00 |
| 25.02.2026 | 141,82 | 142,38 | 140,91 | 141,82 | 0,06% | 250,00 |
| 24.02.2026 | 139,49 | 142,11 | 138,51 | 141,73 | 1,66% | 551,00 |
| 23.02.2026 | 138,37 | 140,30 | 137,98 | 139,42 | 0,53% | 56,00 |
| 20.02.2026 | 139,08 | 140,30 | 137,30 | 138,68 | -0,23% | 792,00 |
| 19.02.2026 | 139,87 | 140,50 | 138,42 | 139,00 | -0,32% | 11,00 |
| 18.02.2026 | 140,70 | 142,05 | 139,04 | 139,45 | -0,82% | 47,00 |
| 17.02.2026 | 138,71 | 141,64 | 137,81 | 140,61 | 1,17% | 283,00 |
| 16.02.2026 | 137,90 | 139,14 | 135,98 | 138,99 | 0,79% | 451,00 |
| 13.02.2026 | 135,53 | 138,32 | 135,01 | 137,90 | 1,34% | 338,00 |
| 12.02.2026 | 135,10 | 136,33 | 133,21 | 136,08 | 0,41% | 271,00 |
| 11.02.2026 | 133,28 | 135,60 | 132,64 | 135,53 | 1,68% | 278,00 |
| 10.02.2026 | 131,66 | 133,60 | 131,30 | 133,29 | 1,18% | 376,00 |
| 09.02.2026 | 132,27 | 132,47 | 130,99 | 131,74 | -0,34% | 95,00 |
| 06.02.2026 | 130,04 | 132,19 | 128,54 | 132,19 | 1,23% | 608,00 |
| 05.02.2026 | 129,22 | 130,89 | 127,75 | 130,59 | 0,90% | 269,00 |
| 04.02.2026 | 126,42 | 130,96 | 123,43 | 129,42 | 2,02% | 74,00 |
| 03.02.2026 | 127,99 | 128,48 | 126,61 | 126,86 | -0,84% | 91,00 |