145,550€
0,40%
Echtzeit-Aktienkurs Novartis AG (ADRs)
Bid:
Ask:
Aktienkurse zur Novartis AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 144,81 | 145,73 | 144,29 | 145,60 | 0,43% | 216,00 |
| 12.11.2026 | 144,86 | 146,40 | 143,77 | 144,97 | 0,24% | - |
| 11.11.2026 | 146,77 | 146,77 | 143,47 | 144,63 | -1,13% | 225,00 |
| 10.11.2026 | 145,54 | 147,17 | 144,61 | 146,29 | 0,29% | 27,00 |
| 09.11.2026 | 138,78 | 146,93 | 138,78 | 145,87 | -0,03% | 2.049,00 |
| 06.11.2026 | 144,76 | 146,32 | 142,21 | 145,91 | 1,14% | 28,00 |
| 05.11.2026 | 146,71 | 147,89 | 144,03 | 144,26 | -1,84% | 165,00 |
| 04.11.2026 | 142,68 | 146,98 | 142,23 | 146,97 | 3,25% | 1.020,00 |
| 03.11.2026 | 143,13 | 145,45 | 142,02 | 142,34 | -1,38% | 5.100,00 |
| 02.11.2026 | 142,85 | 144,58 | 141,99 | 144,33 | 0,22% | 165,00 |
| 30.10.2026 | 144,52 | 147,03 | 143,70 | 144,01 | 0,00% | 108,00 |
| 29.10.2026 | 139,66 | 145,80 | 139,62 | 144,01 | 2,97% | 202,00 |
| 28.10.2026 | 140,24 | 141,66 | 138,42 | 139,85 | -0,77% | 30,00 |
| 27.10.2026 | 138,04 | 142,25 | 137,77 | 140,93 | 2,43% | 411,00 |
| 26.10.2026 | 137,96 | 138,29 | 135,93 | 137,59 | 1,96% | - |
| 23.10.2026 | 139,38 | 139,51 | 133,30 | 134,95 | -3,18% | 1.038,00 |
| 22.10.2026 | 136,47 | 140,25 | 136,21 | 139,38 | 1,69% | 938,00 |
| 21.10.2026 | 136,75 | 137,23 | 135,89 | 137,07 | 0,19% | 14,00 |
| 20.10.2026 | 133,90 | 136,81 | 133,90 | 136,81 | 2,10% | 28,00 |
| 19.10.2026 | 134,18 | 135,23 | 133,54 | 133,99 | -0,01% | 1.890,00 |
| 16.10.2026 | 134,00 | 134,85 | 133,55 | 134,01 | 0,00% | - |
| 15.10.2026 | 134,63 | 134,63 | 133,93 | 134,01 | 1,78% | - |
| 14.10.2026 | 126,94 | 131,98 | 126,88 | 131,67 | 3,54% | 48,00 |
| 13.10.2026 | 128,76 | 131,16 | 127,11 | 127,17 | -1,38% | 128,00 |
| 12.10.2026 | 127,88 | 129,08 | 127,72 | 128,95 | 0,47% | 861,00 |
| 09.10.2026 | 127,50 | 128,63 | 126,97 | 128,35 | 0,56% | 11,00 |
| 08.10.2026 | 127,38 | 127,97 | 125,56 | 127,63 | -0,27% | 29,00 |
| 07.10.2026 | 124,49 | 128,96 | 124,33 | 127,97 | 2,35% | 84,00 |
| 06.10.2026 | 124,73 | 127,05 | 124,19 | 125,03 | -0,41% | 1.421,00 |
| 05.10.2026 | 124,97 | 127,05 | 124,47 | 125,55 | 0,18% | - |
| 02.10.2026 | 125,72 | 127,27 | 124,34 | 125,33 | -0,08% | - |
| 01.10.2026 | 125,92 | 126,62 | 124,51 | 125,43 | -0,35% | - |
| 30.09.2026 | 128,30 | 129,55 | 125,87 | 125,87 | -2,05% | - |
| 29.09.2026 | 128,48 | 129,42 | 127,37 | 128,51 | -0,53% | 92,00 |
| 28.09.2026 | 127,12 | 129,31 | 126,62 | 129,19 | 1,21% | 448,00 |
| 25.09.2026 | 125,98 | 127,69 | 125,37 | 127,65 | 1,20% | - |
| 24.09.2026 | 125,06 | 127,18 | 124,84 | 126,14 | 0,61% | 18,00 |
| 23.09.2026 | 123,70 | 126,35 | 123,70 | 125,37 | 1,60% | - |
| 22.09.2026 | 122,73 | 124,21 | 122,19 | 123,39 | 0,31% | 649,00 |
| 21.09.2026 | 122,38 | 123,89 | 122,04 | 123,01 | 0,62% | 609,00 |
| 18.09.2026 | 122,89 | 123,52 | 121,74 | 122,25 | -0,42% | - |
| 17.09.2026 | 121,16 | 122,89 | 120,90 | 122,77 | 1,48% | - |
| 16.09.2026 | 120,88 | 122,63 | 119,68 | 120,98 | 0,67% | 318,00 |
| 15.09.2026 | 120,59 | 121,35 | 118,98 | 120,17 | -0,20% | 260,00 |
| 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 |