128,750€
1,28%
Echtzeit-Aktienkurs Novartis AG
Bid:
Ask:
Aktienkurse zur Novartis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 126,36 | 129,24 | 126,36 | 129,02 | 1,49% | 12,00 |
| 25.09.2026 | 126,17 | 127,20 | 125,35 | 127,12 | 0,50% | 188,00 |
| 24.09.2026 | 125,25 | 127,15 | 124,80 | 126,49 | 1,02% | 150,00 |
| 23.09.2026 | 123,58 | 126,43 | 123,43 | 125,21 | 1,28% | 17,00 |
| 22.09.2026 | 122,95 | 124,22 | 122,30 | 123,63 | 0,46% | 26,00 |
| 21.09.2026 | 123,09 | 123,98 | 121,28 | 123,07 | 0,65% | 126,00 |
| 18.09.2026 | 122,47 | 123,50 | 121,73 | 122,27 | -0,36% | 1.113,00 |
| 17.09.2026 | 121,43 | 122,98 | 121,05 | 122,71 | 1,37% | 138,00 |
| 16.09.2026 | 120,29 | 122,71 | 119,30 | 121,05 | 0,55% | 25,00 |
| 15.09.2026 | 119,53 | 121,36 | 119,06 | 120,39 | -0,20% | 2,00 |
| 14.09.2026 | 118,62 | 122,96 | 118,03 | 120,63 | 1,34% | 105,00 |
| 11.09.2026 | 118,35 | 120,23 | 118,27 | 119,03 | 0,63% | - |
| 10.09.2026 | 118,30 | 120,54 | 118,27 | 118,28 | 0,01% | 204,00 |
| 09.09.2026 | 118,90 | 119,90 | 117,20 | 118,27 | -0,63% | 1.154,00 |
| 08.09.2026 | 133,45 | 133,45 | 118,27 | 119,02 | -10,81% | 2.400,00 |
| 07.09.2026 | 131,70 | 135,99 | 128,10 | 133,45 | -2,64% | 5,00 |
| 04.09.2026 | 139,73 | 140,08 | 136,52 | 137,07 | -1,89% | 472,00 |
| 03.09.2026 | 139,64 | 141,51 | 138,98 | 139,71 | 0,11% | 14,00 |
| 02.09.2026 | 138,61 | 140,69 | 137,47 | 139,55 | 0,58% | 1.836,00 |
| 01.09.2026 | 131,53 | 140,95 | 130,73 | 138,75 | 5,57% | 827,00 |
| 31.08.2026 | 132,04 | 132,62 | 130,83 | 131,43 | -0,73% | 151,00 |
| 28.08.2026 | 132,79 | 133,95 | 131,62 | 132,39 | -0,32% | 160,00 |
| 27.08.2026 | 135,57 | 136,16 | 132,59 | 132,81 | -2,07% | 65,00 |
| 26.08.2026 | 137,40 | 137,89 | 135,27 | 135,62 | -1,11% | 2,00 |
| 25.08.2026 | 135,46 | 138,25 | 135,13 | 137,14 | 1,17% | 2,00 |
| 24.08.2026 | 135,93 | 136,28 | 134,31 | 135,55 | -0,39% | 13,00 |
| 21.08.2026 | 134,48 | 136,71 | 132,91 | 136,08 | 1,78% | 2,00 |
| 20.08.2026 | 136,82 | 137,33 | 133,64 | 133,70 | -2,22% | 269,00 |
| 19.08.2026 | 133,22 | 137,21 | 133,13 | 136,74 | 2,45% | 181,00 |
| 18.08.2026 | 130,79 | 133,78 | 130,36 | 133,47 | 1,70% | 1,00 |
| 17.08.2026 | 130,84 | 131,65 | 130,05 | 131,24 | 0,39% | 38,00 |
| 14.08.2026 | 131,19 | 131,67 | 128,87 | 130,73 | -0,25% | 3,00 |
| 13.08.2026 | 132,48 | 132,73 | 131,06 | 131,06 | -1,02% | 1,00 |
| 12.08.2026 | 134,10 | 134,89 | 131,37 | 132,41 | -1,22% | 78,00 |
| 11.08.2026 | 137,00 | 137,00 | 134,03 | 134,04 | -1,87% | 114,00 |
| 10.08.2026 | 135,44 | 136,59 | 134,44 | 136,59 | 0,90% | 81,00 |
| 07.08.2026 | 133,47 | 135,98 | 132,81 | 135,37 | 1,29% | - |
| 06.08.2026 | 133,10 | 135,14 | 132,73 | 133,65 | 0,60% | 1,00 |
| 05.08.2026 | 132,92 | 134,90 | 132,44 | 132,85 | 0,13% | - |
| 04.08.2026 | 133,15 | 135,33 | 132,64 | 132,68 | -0,52% | 180,00 |
| 03.08.2026 | 135,19 | 136,93 | 132,61 | 133,37 | -1,69% | 10,00 |
| 31.07.2026 | 137,35 | 138,14 | 135,18 | 135,66 | -1,13% | 36,00 |
| 30.07.2026 | 137,97 | 139,07 | 136,25 | 137,21 | -0,53% | 261,00 |
| 29.07.2026 | 140,01 | 141,01 | 137,79 | 137,94 | -1,58% | 109,00 |
| 28.07.2026 | 137,76 | 140,94 | 136,97 | 140,15 | 1,46% | 71,00 |
| 27.07.2026 | 137,19 | 138,99 | 135,82 | 138,13 | 1,64% | 171,00 |
| 24.07.2026 | 136,96 | 137,55 | 135,61 | 135,90 | -0,67% | 1,00 |
| 23.07.2026 | 135,26 | 137,44 | 131,69 | 136,81 | 1,39% | 53,00 |
| 22.07.2026 | 134,87 | 136,99 | 133,86 | 134,94 | 0,09% | 226,00 |
| 21.07.2026 | 131,16 | 137,46 | 131,16 | 134,82 | 2,66% | 162,00 |
| 20.07.2026 | 134,60 | 135,40 | 130,40 | 131,33 | -2,59% | 1.790,00 |
| 17.07.2026 | 131,39 | 135,81 | 131,39 | 134,82 | 1,19% | 243,00 |
| 16.07.2026 | 131,43 | 134,11 | 130,99 | 133,23 | 1,28% | - |
| 15.07.2026 | 132,54 | 135,39 | 130,99 | 131,55 | -0,85% | 249,00 |
| 14.07.2026 | 133,89 | 134,54 | 131,63 | 132,68 | -1,31% | 65,00 |
| 13.07.2026 | 135,05 | 135,42 | 133,02 | 134,44 | -0,43% | 50,00 |
| 10.07.2026 | 135,25 | 136,52 | 133,20 | 135,02 | 0,10% | 263,00 |
| 09.07.2026 | 136,20 | 136,80 | 134,60 | 134,89 | -1,01% | 4,00 |
| 08.07.2026 | 137,78 | 137,78 | 135,87 | 136,26 | -1,12% | 158,00 |
| 07.07.2026 | 135,85 | 138,07 | 134,95 | 137,80 | 1,25% | 5,00 |
| 06.07.2026 | 138,63 | 139,81 | 135,23 | 136,10 | -1,69% | 464,00 |
| 03.07.2026 | 139,90 | 140,41 | 138,35 | 138,44 | -0,72% | 11,00 |
| 02.07.2026 | 135,25 | 140,35 | 134,67 | 139,44 | 2,76% | 476,00 |
| 01.07.2026 | 136,65 | 137,88 | 134,48 | 135,70 | -1,22% | 39,00 |
| 30.06.2026 | 138,36 | 138,73 | 136,58 | 137,38 | -0,15% | 178,00 |
| 29.06.2026 | 136,93 | 137,85 | 135,57 | 137,58 | 1,10% | 41,00 |
| 26.06.2026 | 136,03 | 137,02 | 133,15 | 136,08 | 0,01% | 1.001,00 |
| 25.06.2026 | 135,07 | 136,81 | 133,79 | 136,07 | 0,93% | 319,00 |
| 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 |