78,500$
-2,81%
Echtzeit-Aktienkurs Alcon AG
Bid:
Ask:
Aktienkurse zur Alcon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 80,01 | 80,25 | 78,29 | 78,50 | -2,81% | 1.833.995,00 |
| 11.03.2026 | 80,62 | 80,79 | 79,73 | 80,77 | 0,15% | 1.027.953,00 |
| 10.03.2026 | 82,52 | 82,52 | 80,60 | 80,65 | -1,47% | 975.348,00 |
| 09.03.2026 | 79,66 | 81,92 | 78,96 | 81,85 | 0,64% | 1.470.060,00 |
| 06.03.2026 | 79,95 | 81,70 | 79,56 | 81,33 | -1,44% | 1.598.048,00 |
| 05.03.2026 | 82,73 | 83,17 | 81,59 | 82,52 | -2,08% | 1.158.892,00 |
| 04.03.2026 | 84,00 | 84,28 | 83,03 | 84,27 | 1,43% | 968.942,00 |
| 03.03.2026 | 81,96 | 83,32 | 81,07 | 83,08 | -1,89% | 1.729.841,00 |
| 02.03.2026 | 84,30 | 85,12 | 83,64 | 84,68 | -2,87% | 2.421.049,00 |
| 27.02.2026 | 86,53 | 87,20 | 86,01 | 87,18 | 0,53% | 1.187.988,00 |
| 26.02.2026 | 87,55 | 87,64 | 85,92 | 86,72 | 0,52% | 2.855.169,00 |
| 25.02.2026 | 85,24 | 87,49 | 85,15 | 86,27 | 2,54% | 3.543.311,00 |
| 24.02.2026 | 84,36 | 84,41 | 82,92 | 84,13 | 1,82% | 2.145.517,00 |
| 20.02.2026 | 82,98 | 84,41 | 82,07 | 82,63 | -0,71% | 2.586.181,00 |
| 19.02.2026 | 82,60 | 83,26 | 82,18 | 83,22 | 1,13% | 1.102.080,00 |
| 18.02.2026 | 81,18 | 82,48 | 80,89 | 82,29 | 1,94% | 1.633.372,00 |
| 17.02.2026 | 79,49 | 81,18 | 79,35 | 80,72 | 1,92% | 2.300.003,00 |
| 13.02.2026 | 79,46 | 79,95 | 79,03 | 79,20 | 0,83% | 1.410.384,00 |
| 12.02.2026 | 80,40 | 80,77 | 78,15 | 78,55 | -1,06% | 1.299.729,00 |
| 11.02.2026 | 78,78 | 79,47 | 77,95 | 79,39 | -1,35% | 2.460.587,00 |
| 10.02.2026 | 78,63 | 81,05 | 78,37 | 80,48 | 2,60% | 3.512.745,00 |
| 09.02.2026 | 79,10 | 79,10 | 78,04 | 78,44 | -0,49% | 1.376.533,00 |
| 06.02.2026 | 77,50 | 78,89 | 77,44 | 78,83 | 0,59% | 2.088.516,00 |
| 05.02.2026 | 78,29 | 79,16 | 78,06 | 78,37 | -0,87% | 2.947.560,00 |
| 04.02.2026 | 78,66 | 79,67 | 78,43 | 79,06 | 2,24% | 3.042.618,00 |
| 03.02.2026 | 78,01 | 78,75 | 76,95 | 77,33 | -2,58% | 2.234.546,00 |
| 02.02.2026 | 79,65 | 80,15 | 79,15 | 79,38 | -1,98% | 1.447.937,00 |
| 30.01.2026 | 81,58 | 81,93 | 80,64 | 80,98 | -0,21% | 1.217.940,00 |
| 29.01.2026 | 81,35 | 81,36 | 80,15 | 81,15 | 0,91% | 1.383.180,00 |
| 28.01.2026 | 80,09 | 80,63 | 79,81 | 80,42 | -0,56% | 1.077.403,00 |
| 27.01.2026 | 80,66 | 81,06 | 80,45 | 80,87 | 0,10% | 1.020.924,00 |
| 26.01.2026 | 80,83 | 81,42 | 80,69 | 80,79 | -0,28% | 637.355,00 |
| 22.01.2026 | 80,92 | 82,14 | 80,91 | 81,02 | -0,74% | 1.015.035,00 |
| 21.01.2026 | 80,88 | 81,97 | 80,76 | 81,62 | 3,24% | 2.829.589,00 |
| 20.01.2026 | 78,55 | 79,88 | 78,27 | 79,06 | 0,08% | 1.872.210,00 |
| 16.01.2026 | 80,20 | 80,20 | 78,96 | 79,00 | -0,84% | 1.480.172,00 |
| 15.01.2026 | 79,57 | 79,71 | 78,78 | 79,67 | -0,55% | 1.124.296,00 |
| 14.01.2026 | 79,64 | 80,27 | 78,97 | 80,11 | 1,42% | 1.250.154,00 |
| 13.01.2026 | 81,26 | 81,56 | 77,89 | 78,99 | -2,31% | 1.939.389,00 |
| 12.01.2026 | 81,26 | 81,65 | 80,50 | 80,86 | 0,91% | 1.000.559,00 |
| 09.01.2026 | 80,35 | 80,64 | 78,86 | 80,13 | -0,61% | 1.395.942,00 |
| 08.01.2026 | 79,82 | 81,11 | 79,68 | 80,62 | -0,49% | 1.128.034,00 |
| 07.01.2026 | 82,13 | 82,50 | 80,67 | 81,02 | -0,97% | 1.288.406,00 |
| 06.01.2026 | 81,58 | 82,33 | 81,41 | 81,81 | 1,44% | 1.621.017,00 |
| 05.01.2026 | 78,68 | 81,09 | 78,49 | 80,65 | 3,93% | 1.534.689,00 |
| 02.01.2026 | 78,90 | 79,15 | 76,74 | 77,60 | -1,54% | 1.419.525,00 |
| 31.12.2025 | 79,42 | 79,46 | 78,53 | 78,81 | -0,63% | 806.435,00 |
| 30.12.2025 | 80,04 | 80,18 | 79,21 | 79,31 | -1,29% | 1.230.093,00 |
| 29.12.2025 | 80,79 | 80,88 | 80,11 | 80,35 | -0,04% | 993.704,00 |
| 26.12.2025 | 80,21 | 80,50 | 80,00 | 80,38 | 0,26% | 559.175,00 |
| 24.12.2025 | 80,13 | 80,46 | 79,88 | 80,17 | 0,06% | 318.760,00 |
| 23.12.2025 | 80,66 | 80,72 | 79,89 | 80,12 | -0,53% | 1.067.759,00 |
| 22.12.2025 | 79,90 | 80,75 | 79,76 | 80,55 | 0,73% | 1.081.587,00 |
| 19.12.2025 | 79,67 | 80,25 | 79,43 | 79,97 | 0,59% | 999.161,00 |
| 18.12.2025 | 79,80 | 80,28 | 79,38 | 79,50 | 0,30% | 1.201.261,00 |
| 17.12.2025 | 79,05 | 79,91 | 78,81 | 79,26 | 0,30% | 1.029.386,00 |
| 16.12.2025 | 79,01 | 79,09 | 78,29 | 79,02 | -0,21% | 1.080.827,00 |
| 15.12.2025 | 79,24 | 79,78 | 78,97 | 79,19 | 0,49% | 932.953,00 |
| 12.12.2025 | 78,75 | 79,30 | 78,25 | 78,80 | 0,05% | 1.089.631,00 |
| 11.12.2025 | 79,74 | 79,83 | 78,66 | 78,76 | -1,81% | 2.419.129,00 |
| 10.12.2025 | 79,21 | 80,39 | 78,91 | 80,21 | 1,96% | 1.553.627,00 |
| 09.12.2025 | 79,74 | 80,15 | 78,55 | 78,67 | -0,25% | 1.452.638,00 |
| 08.12.2025 | 80,32 | 80,44 | 78,80 | 78,87 | -2,30% | 1.697.502,00 |
| 05.12.2025 | 81,04 | 81,69 | 80,64 | 80,73 | 2,20% | 1.708.678,00 |
| 04.12.2025 | 79,73 | 79,93 | 78,76 | 78,99 | -1,30% | 861.404,00 |
| 03.12.2025 | 79,55 | 80,33 | 79,35 | 80,03 | 1,05% | 1.397.221,00 |
| 02.12.2025 | 78,98 | 79,26 | 78,74 | 79,20 | 1,28% | 1.879.224,00 |
| 01.12.2025 | 79,32 | 79,64 | 78,16 | 78,20 | -1,40% | 1.908.726,00 |
| 28.11.2025 | 79,19 | 79,60 | 79,01 | 79,31 | 0,18% | 474.388,00 |
| 26.11.2025 | 79,70 | 80,04 | 79,16 | 79,17 | -0,62% | 860.987,00 |
| 25.11.2025 | 77,25 | 79,81 | 77,19 | 79,66 | 4,47% | 2.886.999,00 |
| 24.11.2025 | 76,33 | 76,77 | 76,07 | 76,25 | 1,60% | 1.574.812,00 |
| 20.11.2025 | 75,68 | 76,12 | 74,66 | 75,05 | -0,49% | 1.882.815,00 |
| 19.11.2025 | 75,52 | 75,79 | 74,78 | 75,42 | -0,48% | 2.018.438,00 |
| 18.11.2025 | 75,74 | 75,98 | 74,79 | 75,78 | -1,08% | 1.970.595,00 |
| 17.11.2025 | 77,07 | 77,41 | 76,38 | 76,61 | -2,54% | 1.738.348,00 |
| 13.11.2025 | 79,25 | 80,52 | 78,56 | 78,61 | -1,04% | 3.113.620,00 |
| 12.11.2025 | 81,37 | 81,89 | 79,34 | 79,44 | 2,69% | 5.404.519,00 |
| 11.11.2025 | 76,32 | 78,19 | 76,26 | 77,36 | 3,99% | 3.009.600,00 |
| 10.11.2025 | 74,12 | 74,57 | 73,73 | 74,39 | 0,57% | 3.682.374,00 |
| 07.11.2025 | 72,51 | 74,01 | 72,09 | 73,97 | -0,40% | 3.389.622,00 |
| 06.11.2025 | 73,83 | 74,35 | 73,03 | 74,27 | -0,09% | 2.328.849,00 |
| 05.11.2025 | 73,83 | 74,70 | 73,56 | 74,34 | 0,20% | 1.879.019,00 |
| 04.11.2025 | 74,57 | 75,28 | 73,70 | 74,19 | 0,42% | 2.375.115,00 |
| 03.11.2025 | 73,11 | 73,89 | 72,42 | 73,88 | -0,01% | 1.847.254,00 |
| 31.10.2025 | 74,42 | 74,66 | 73,87 | 73,89 | -0,50% | 1.427.421,00 |
| 30.10.2025 | 73,77 | 74,54 | 73,56 | 74,26 | 0,90% | 1.175.677,00 |
| 29.10.2025 | 75,05 | 75,13 | 73,41 | 73,60 | -1,63% | 1.355.390,00 |
| 28.10.2025 | 75,57 | 75,81 | 74,63 | 74,82 | -1,68% | 1.236.126,00 |
| 27.10.2025 | 75,76 | 76,24 | 75,68 | 76,10 | 0,03% | 1.954.705,00 |
| 24.10.2025 | 77,01 | 77,01 | 76,08 | 76,08 | -0,24% | 1.359.399,00 |
| 23.10.2025 | 76,27 | 76,90 | 76,12 | 76,26 | -0,18% | 1.210.051,00 |
| 22.10.2025 | 75,93 | 76,82 | 75,92 | 76,40 | 0,84% | 1.679.740,00 |
| 21.10.2025 | 75,12 | 76,00 | 75,11 | 75,76 | 0,40% | 1.416.960,00 |
| 20.10.2025 | 75,21 | 76,09 | 75,01 | 75,46 | 0,47% | 2.875.174,00 |
| 17.10.2025 | 75,08 | 75,41 | 74,80 | 75,11 | -0,38% | 2.443.074,00 |
| 16.10.2025 | 74,81 | 76,00 | 74,57 | 75,40 | 1,91% | 1.913.428,00 |
| 15.10.2025 | 74,12 | 75,05 | 73,97 | 73,99 | -0,12% | 3.971.249,00 |
| 14.10.2025 | 72,72 | 74,24 | 72,65 | 74,08 | 2,04% | 3.317.558,00 |
| 13.10.2025 | 72,52 | 73,13 | 72,47 | 72,60 | 0,76% | 2.485.140,00 |