66,120$
1,44%
Echtzeit-Aktienkurs Alcon AG
Bid:
Ask:
Aktienkurse zur Alcon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 65,98 | 66,67 | 65,32 | 66,12 | 1,44% | 2.291.954,00 |
| 22.06.2026 | 65,28 | 65,55 | 64,90 | 65,18 | 0,77% | 1.592.108,00 |
| 18.06.2026 | 63,87 | 64,92 | 63,84 | 64,68 | 0,84% | 1.999.190,00 |
| 17.06.2026 | 65,85 | 66,41 | 63,81 | 64,14 | -2,58% | 3.025.964,00 |
| 16.06.2026 | 66,48 | 66,58 | 65,74 | 65,84 | -0,68% | 1.792.096,00 |
| 15.06.2026 | 67,81 | 68,02 | 65,94 | 66,29 | -0,84% | 1.838.018,00 |
| 12.06.2026 | 66,68 | 67,03 | 66,10 | 66,85 | 0,51% | 1.242.436,00 |
| 11.06.2026 | 66,65 | 66,88 | 65,60 | 66,51 | 0,61% | 1.462.800,00 |
| 10.06.2026 | 67,03 | 67,33 | 66,10 | 66,11 | -2,64% | 1.230.602,00 |
| 09.06.2026 | 66,98 | 68,00 | 66,96 | 67,90 | 2,71% | 1.469.662,00 |
| 08.06.2026 | 66,55 | 66,88 | 66,10 | 66,11 | -1,05% | 1.340.520,00 |
| 05.06.2026 | 66,93 | 67,38 | 66,38 | 66,81 | 0,35% | 1.356.123,00 |
| 04.06.2026 | 65,67 | 66,60 | 65,63 | 66,58 | 3,67% | 2.317.101,00 |
| 03.06.2026 | 64,23 | 64,77 | 64,06 | 64,22 | -0,09% | 2.571.891,00 |
| 02.06.2026 | 64,77 | 64,87 | 64,01 | 64,28 | -2,16% | 2.270.528,00 |
| 01.06.2026 | 65,54 | 66,27 | 64,96 | 65,70 | -0,89% | 1.926.133,00 |
| 29.05.2026 | 66,57 | 67,06 | 66,19 | 66,29 | 0,96% | 2.877.732,00 |
| 28.05.2026 | 65,39 | 66,38 | 65,36 | 65,66 | -1,04% | 2.396.063,00 |
| 27.05.2026 | 67,94 | 68,03 | 66,06 | 66,35 | -1,99% | 2.518.246,00 |
| 26.05.2026 | 67,74 | 68,27 | 67,24 | 67,70 | -0,12% | 2.288.825,00 |
| 22.05.2026 | 67,89 | 68,48 | 67,60 | 67,78 | -0,22% | 2.002.954,00 |
| 21.05.2026 | 67,19 | 68,20 | 66,72 | 67,93 | 0,97% | 2.358.120,00 |
| 20.05.2026 | 66,46 | 67,85 | 65,93 | 67,28 | 1,51% | 3.014.404,00 |
| 19.05.2026 | 66,64 | 67,26 | 66,22 | 66,28 | 0,47% | 3.522.552,00 |
| 18.05.2026 | 64,93 | 66,10 | 64,52 | 65,97 | 3,66% | 2.673.769,00 |
| 15.05.2026 | 64,53 | 64,98 | 63,60 | 63,64 | -0,56% | 2.131.626,00 |
| 14.05.2026 | 63,79 | 64,28 | 63,15 | 64,00 | 0,88% | 1.515.129,00 |
| 13.05.2026 | 62,96 | 63,68 | 62,76 | 63,44 | -0,53% | 1.496.721,00 |
| 12.05.2026 | 62,54 | 64,41 | 62,49 | 63,78 | 2,84% | 2.842.145,00 |
| 11.05.2026 | 62,71 | 63,16 | 61,84 | 62,02 | -0,86% | 3.164.857,00 |
| 08.05.2026 | 64,67 | 64,82 | 62,40 | 62,56 | -2,07% | 4.519.380,00 |
| 07.05.2026 | 65,14 | 65,49 | 63,84 | 63,88 | -2,34% | 4.380.052,00 |
| 06.05.2026 | 66,06 | 67,66 | 64,75 | 65,41 | -12,14% | 6.900.445,00 |
| 05.05.2026 | 74,05 | 74,78 | 73,35 | 74,45 | 1,32% | 1.970.947,00 |
| 04.05.2026 | 74,05 | 74,82 | 73,16 | 73,48 | -0,82% | 1.812.747,00 |
| 01.05.2026 | 75,23 | 75,43 | 74,05 | 74,09 | -1,04% | 1.419.269,00 |
| 30.04.2026 | 73,30 | 75,07 | 73,18 | 74,87 | 2,83% | 2.013.220,00 |
| 29.04.2026 | 74,30 | 74,46 | 72,42 | 72,81 | -3,44% | 2.575.671,00 |
| 28.04.2026 | 75,61 | 75,84 | 74,88 | 75,40 | -0,80% | 1.295.939,00 |
| 27.04.2026 | 76,30 | 76,75 | 75,82 | 76,01 | 0,28% | 1.132.596,00 |
| 24.04.2026 | 75,58 | 75,94 | 75,26 | 75,80 | -0,08% | 747.501,00 |
| 23.04.2026 | 75,78 | 76,40 | 75,25 | 75,86 | -0,75% | 1.243.690,00 |
| 22.04.2026 | 77,64 | 78,02 | 76,17 | 76,43 | -1,79% | 1.270.734,00 |
| 21.04.2026 | 80,02 | 80,28 | 77,36 | 77,82 | -3,09% | 2.077.113,00 |
| 20.04.2026 | 80,41 | 80,59 | 79,94 | 80,30 | -1,25% | 751.613,00 |
| 17.04.2026 | 81,56 | 82,37 | 81,00 | 81,32 | 2,23% | 1.309.408,00 |
| 16.04.2026 | 81,20 | 81,30 | 79,53 | 79,55 | -1,46% | 985.908,00 |
| 15.04.2026 | 80,69 | 81,68 | 80,41 | 80,73 | 0,99% | 1.522.251,00 |
| 14.04.2026 | 80,17 | 80,83 | 79,80 | 79,94 | 0,25% | 1.830.153,00 |
| 13.04.2026 | 77,58 | 79,86 | 77,51 | 79,74 | 2,22% | 1.192.201,00 |
| 10.04.2026 | 79,11 | 79,11 | 77,54 | 78,01 | 0,79% | 1.456.029,00 |
| 09.04.2026 | 77,19 | 78,03 | 76,42 | 77,40 | 0,12% | 1.304.210,00 |
| 08.04.2026 | 78,15 | 78,29 | 77,13 | 77,31 | 3,54% | 1.749.899,00 |
| 07.04.2026 | 74,99 | 75,13 | 73,92 | 74,67 | 0,05% | 1.426.175,00 |
| 06.04.2026 | 74,13 | 75,07 | 74,13 | 74,63 | 0,09% | 664.765,00 |
| 02.04.2026 | 74,38 | 76,06 | 74,23 | 74,56 | -1,26% | 1.279.771,00 |
| 01.04.2026 | 75,81 | 75,99 | 74,88 | 75,51 | 0,21% | 1.725.448,00 |
| 31.03.2026 | 74,13 | 75,53 | 73,47 | 75,35 | 2,28% | 1.594.407,00 |
| 30.03.2026 | 74,13 | 74,49 | 73,32 | 73,67 | 0,45% | 1.276.531,00 |
| 27.03.2026 | 74,68 | 74,80 | 73,21 | 73,34 | -1,52% | 1.543.639,00 |
| 26.03.2026 | 74,94 | 76,35 | 74,33 | 74,47 | -1,05% | 1.487.053,00 |
| 25.03.2026 | 74,90 | 75,51 | 73,99 | 75,26 | 1,37% | 994.829,00 |
| 24.03.2026 | 73,80 | 74,68 | 73,12 | 74,24 | 0,13% | 1.074.721,00 |
| 23.03.2026 | 74,55 | 75,47 | 73,87 | 74,14 | 0,67% | 1.358.983,00 |
| 20.03.2026 | 74,81 | 75,05 | 73,17 | 73,65 | -1,81% | 1.755.822,00 |
| 19.03.2026 | 74,92 | 75,82 | 74,55 | 75,01 | -0,96% | 1.565.284,00 |
| 18.03.2026 | 76,94 | 77,01 | 75,74 | 75,74 | -2,62% | 1.712.785,00 |
| 17.03.2026 | 77,30 | 78,26 | 77,06 | 77,78 | -0,01% | 1.838.063,00 |
| 16.03.2026 | 77,30 | 78,75 | 77,30 | 77,79 | 0,61% | 1.508.897,00 |
| 13.03.2026 | 77,94 | 78,10 | 76,73 | 77,32 | -1,50% | 1.776.675,00 |
| 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 | 1,54% | 2.145.517,00 |
| 23.02.2026 | 82,62 | 83,02 | 82,22 | 82,85 | 0,27% | 1.795.126,00 |
| 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 |