120,510€
1,86%
Echtzeit-Aktienkurs Novartis AG (ADRs)
Bid:
Ask:
Aktienkurse zur Novartis AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2026 | 120,39 | 120,39 | 120,39 | 120,39 | -0,02% | 2,00 |
| 14.09.2026 | 119,48 | 122,93 | 119,20 | 120,41 | 1,77% | 87,00 |
| 11.09.2026 | 118,66 | 120,29 | 118,20 | 118,31 | -0,12% | 574,00 |
| 10.09.2026 | 118,66 | 120,51 | 118,40 | 118,45 | 0,20% | 552,00 |
| 09.09.2026 | 119,25 | 119,92 | 117,19 | 118,21 | -0,22% | 479,00 |
| 08.09.2026 | 127,02 | 128,55 | 117,96 | 118,47 | -11,43% | 290,00 |
| 07.09.2026 | 129,64 | 135,25 | 129,04 | 133,76 | -1,10% | 253,00 |
| 04.09.2026 | 140,00 | 140,12 | 132,75 | 135,25 | -3,58% | 100,00 |
| 03.09.2026 | 139,84 | 141,53 | 138,92 | 140,27 | 0,07% | - |
| 02.09.2026 | 139,24 | 140,75 | 137,47 | 140,17 | 0,75% | 594,00 |
| 01.09.2026 | 132,52 | 141,05 | 132,00 | 139,12 | 6,24% | 2.292,00 |
| 31.08.2026 | 132,67 | 132,72 | 130,80 | 130,95 | -1,39% | 28,00 |
| 28.08.2026 | 132,78 | 133,96 | 131,58 | 132,79 | 0,08% | 1.217,00 |
| 27.08.2026 | 135,24 | 135,29 | 132,57 | 132,69 | -1,88% | 1.008,00 |
| 26.08.2026 | 137,20 | 137,35 | 135,10 | 135,23 | -1,33% | - |
| 25.08.2026 | 135,60 | 137,29 | 135,12 | 137,05 | 1,14% | 348,00 |
| 24.08.2026 | 135,96 | 135,99 | 134,31 | 135,51 | -0,41% | - |
| 21.08.2026 | 133,59 | 136,72 | 133,35 | 136,07 | 1,70% | 1.414,00 |
| 20.08.2026 | 135,40 | 135,59 | 133,51 | 133,79 | -2,55% | - |
| 19.08.2026 | 133,36 | 137,72 | 133,27 | 137,29 | 10,34% | - |
| 05.05.2026 | 123,80 | 126,19 | 123,65 | 124,43 | 0,62% | 194,00 |
| 04.05.2026 | 125,00 | 126,54 | 123,47 | 123,66 | -1,91% | 149,00 |
| 30.04.2026 | 122,46 | 126,57 | 122,44 | 126,07 | 3,06% | 475,00 |
| 29.04.2026 | 124,47 | 125,21 | 121,67 | 122,33 | -1,55% | 417,00 |
| 28.04.2026 | 118,51 | 124,43 | 117,41 | 124,25 | 0,98% | 2.166,00 |
| 27.04.2026 | 124,05 | 124,10 | 122,77 | 123,05 | -0,81% | 28,00 |
| 24.04.2026 | 126,31 | 126,35 | 123,08 | 124,05 | -1,74% | 890,00 |
| 23.04.2026 | 125,81 | 126,75 | 125,08 | 126,25 | 0,32% | 1.260,00 |
| 22.04.2026 | 126,02 | 127,04 | 125,55 | 125,85 | -0,17% | 162,00 |
| 21.04.2026 | 128,33 | 128,39 | 125,91 | 126,06 | -1,62% | 94,00 |
| 20.04.2026 | 129,19 | 129,23 | 127,85 | 128,13 | -0,84% | 173,00 |
| 17.04.2026 | 127,10 | 129,44 | 127,10 | 129,21 | 1,67% | 250,00 |
| 16.04.2026 | 128,89 | 128,97 | 126,86 | 127,09 | -1,37% | 102,00 |
| 15.04.2026 | 130,06 | 131,37 | 127,83 | 128,85 | -0,92% | 784,00 |
| 14.04.2026 | 131,31 | 131,64 | 130,00 | 130,05 | -1,03% | 406,00 |
| 13.04.2026 | 131,58 | 131,95 | 130,61 | 131,41 | 0,00% | 479,00 |
| 10.04.2026 | 132,60 | 133,91 | 131,09 | 131,41 | -0,86% | 56,00 |
| 09.04.2026 | 132,35 | 133,16 | 130,35 | 132,55 | 0,14% | - |
| 08.04.2026 | 133,01 | 133,83 | 130,56 | 132,37 | 1,43% | 242,00 |
| 07.04.2026 | 132,00 | 133,50 | 129,50 | 130,50 | -2,25% | 232,00 |
| 02.04.2026 | 134,00 | 134,50 | 132,50 | 133,50 | -0,37% | 266,00 |
| 01.04.2026 | 132,25 | 134,50 | 131,75 | 134,00 | 1,52% | 115,00 |
| 31.03.2026 | 131,25 | 132,50 | 130,50 | 132,00 | 0,76% | - |
| 30.03.2026 | 128,75 | 131,50 | 128,25 | 131,00 | 1,95% | 42,00 |
| 27.03.2026 | 129,75 | 131,00 | 127,50 | 128,50 | -1,15% | 705,00 |
| 26.03.2026 | 130,50 | 131,00 | 129,25 | 130,00 | -0,38% | 713,00 |
| 25.03.2026 | 128,00 | 131,25 | 128,00 | 130,50 | 1,95% | 60,00 |
| 24.03.2026 | 128,00 | 128,50 | 126,25 | 128,00 | 0,39% | 90,00 |
| 23.03.2026 | 124,75 | 128,50 | 124,25 | 127,50 | 0,79% | 852,00 |
| 20.03.2026 | 128,75 | 129,75 | 125,75 | 126,50 | -1,17% | 250,00 |
| 19.03.2026 | 130,75 | 130,75 | 127,00 | 128,00 | -1,92% | 826,00 |
| 18.03.2026 | 134,75 | 135,25 | 130,50 | 130,50 | -2,61% | 117,00 |
| 17.03.2026 | 134,75 | 136,00 | 133,25 | 134,00 | -0,37% | 114,00 |
| 16.03.2026 | 134,75 | 135,50 | 133,00 | 134,50 | 0,00% | 258,00 |
| 13.03.2026 | 134,25 | 136,25 | 133,00 | 134,50 | 0,37% | 33,00 |
| 12.03.2026 | 133,50 | 134,75 | 132,50 | 134,00 | -0,37% | 560,00 |
| 11.03.2026 | 135,00 | 136,75 | 132,50 | 134,50 | -3,24% | 17,00 |
| 10.03.2026 | 139,75 | 140,00 | 136,00 | 139,00 | -0,36% | 798,00 |
| 09.03.2026 | 136,00 | 142,00 | 134,50 | 139,50 | 1,09% | 272,00 |
| 06.03.2026 | 138,50 | 138,50 | 135,00 | 138,00 | -0,36% | 903,00 |
| 05.03.2026 | 142,25 | 142,25 | 137,50 | 138,50 | -2,46% | 360,00 |
| 04.03.2026 | 141,00 | 142,50 | 139,50 | 142,00 | 0,35% | 72,00 |
| 03.03.2026 | 143,00 | 143,25 | 138,50 | 141,50 | -0,70% | 617,00 |
| 02.03.2026 | 140,75 | 143,50 | 139,25 | 142,50 | 0,00% | 561,00 |
| 27.02.2026 | 140,00 | 144,25 | 139,75 | 142,50 | 1,79% | - |
| 26.02.2026 | 141,50 | 142,75 | 139,50 | 140,00 | -1,06% | 173,00 |
| 25.02.2026 | 141,75 | 142,50 | 141,00 | 141,50 | -0,35% | 360,00 |
| 24.02.2026 | 140,00 | 142,50 | 139,00 | 142,00 | 1,43% | 340,00 |
| 23.02.2026 | 137,50 | 140,50 | 137,25 | 140,00 | 1,45% | 975,00 |
| 20.02.2026 | 139,75 | 139,75 | 137,50 | 138,00 | -0,72% | 130,00 |
| 19.02.2026 | 140,00 | 140,50 | 138,50 | 139,00 | -1,07% | 470,00 |
| 18.02.2026 | 141,00 | 142,00 | 139,50 | 140,50 | 0,36% | 1.113,00 |
| 17.02.2026 | 138,00 | 141,75 | 138,00 | 140,00 | 1,45% | 1.303,00 |
| 16.02.2026 | 136,75 | 138,25 | 136,25 | 138,00 | 0,36% | 194,00 |
| 13.02.2026 | 136,00 | 137,50 | 135,25 | 137,50 | 1,10% | 178,00 |
| 12.02.2026 | 134,75 | 137,00 | 133,00 | 136,00 | 0,74% | 56,00 |
| 11.02.2026 | 132,75 | 135,00 | 132,50 | 135,00 | 1,50% | 1.410,00 |
| 10.02.2026 | 131,75 | 134,00 | 131,00 | 133,00 | 1,14% | 36,00 |
| 09.02.2026 | 132,25 | 132,50 | 131,00 | 131,50 | -0,75% | 335,00 |
| 06.02.2026 | 130,00 | 132,50 | 128,50 | 132,50 | 1,34% | 143,00 |
| 05.02.2026 | 129,75 | 131,50 | 127,50 | 130,75 | 0,58% | 275,00 |
| 04.02.2026 | 126,00 | 131,00 | 123,25 | 130,00 | 2,36% | 517,00 |
| 03.02.2026 | 128,00 | 128,50 | 126,50 | 127,00 | -0,78% | 1.550,00 |
| 02.02.2026 | 125,25 | 128,50 | 124,75 | 128,00 | 1,99% | 268,00 |
| 30.01.2026 | 125,00 | 126,00 | 124,00 | 125,50 | 0,80% | 4,00 |
| 29.01.2026 | 123,50 | 125,25 | 123,00 | 124,50 | 0,81% | 118,00 |
| 28.01.2026 | 126,75 | 127,25 | 123,25 | 123,50 | -2,37% | 45,00 |
| 27.01.2026 | 127,50 | 127,50 | 125,00 | 126,50 | 0,80% | - |
| 26.01.2026 | 124,25 | 126,50 | 124,25 | 125,50 | 0,80% | 89,00 |
| 23.01.2026 | 123,50 | 125,50 | 123,50 | 124,50 | 0,81% | 35,00 |
| 22.01.2026 | 124,00 | 124,50 | 122,50 | 123,50 | -0,40% | 40,00 |
| 21.01.2026 | 122,50 | 124,50 | 122,50 | 124,00 | 1,22% | 217,00 |
| 20.01.2026 | 123,25 | 124,00 | 122,00 | 122,50 | -0,81% | 416,00 |
| 19.01.2026 | 124,00 | 125,00 | 123,50 | 123,50 | -0,80% | 200,00 |
| 16.01.2026 | 123,25 | 125,00 | 123,00 | 124,50 | 0,81% | - |
| 15.01.2026 | 124,50 | 125,50 | 122,50 | 123,50 | -1,59% | 140,00 |
| 14.01.2026 | 121,50 | 125,50 | 121,50 | 125,50 | 3,29% | 399,00 |
| 13.01.2026 | 122,25 | 122,75 | 121,00 | 121,50 | 0,00% | 2.525,00 |
| 12.01.2026 | 121,00 | 122,75 | 120,00 | 121,50 | 0,00% | - |
| 09.01.2026 | 121,75 | 123,00 | 121,25 | 121,50 | -0,21% | 126,00 |