53,250€
1,43%
Echtzeit-Aktienkurs Sandoz Group AG (ADRs)
Bid:
Ask:
Aktienkurse zur Sandoz Group AG (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.08.2025 | 52,00 | 53,75 | 52,00 | 53,50 | 1,90% | 31,00 |
21.08.2025 | 51,75 | 52,50 | 51,75 | 52,50 | 2,44% | - |
20.08.2025 | 51,50 | 52,25 | 51,25 | 51,25 | -0,97% | - |
19.08.2025 | 51,25 | 52,25 | 51,00 | 51,75 | 1,47% | - |
18.08.2025 | 51,25 | 51,25 | 50,75 | 51,00 | 0,49% | - |
15.08.2025 | 50,25 | 51,25 | 50,25 | 50,75 | 0,50% | 1,00 |
14.08.2025 | 50,75 | 51,25 | 50,15 | 50,50 | -0,49% | - |
13.08.2025 | 50,75 | 51,25 | 50,25 | 50,75 | 1,00% | 2,00 |
12.08.2025 | 51,00 | 51,25 | 49,80 | 50,25 | 0,20% | - |
11.08.2025 | 51,00 | 51,25 | 49,50 | 50,15 | -1,67% | 3,00 |
08.08.2025 | 54,00 | 54,00 | 50,15 | 51,00 | -5,56% | 617,00 |
07.08.2025 | 48,70 | 55,75 | 48,60 | 54,00 | 12,03% | 20,00 |
06.08.2025 | 49,40 | 49,50 | 48,00 | 48,20 | -1,83% | - |
05.08.2025 | 49,50 | 49,60 | 48,90 | 49,10 | 0,00% | - |
04.08.2025 | 49,85 | 50,15 | 47,80 | 49,10 | -1,50% | - |
01.08.2025 | 50,25 | 50,75 | 48,50 | 49,85 | -0,80% | 200,00 |
31.07.2025 | 51,50 | 51,75 | 50,25 | 50,25 | -1,95% | - |
30.07.2025 | 51,25 | 52,25 | 51,00 | 51,25 | 0,49% | - |
29.07.2025 | 51,25 | 51,75 | 50,75 | 51,00 | -0,49% | - |
28.07.2025 | 51,25 | 51,75 | 50,75 | 51,25 | 1,49% | - |
25.07.2025 | 51,75 | 51,75 | 50,25 | 50,50 | -1,46% | - |
24.07.2025 | 50,75 | 51,25 | 50,50 | 51,25 | 0,49% | 300,00 |
23.07.2025 | 49,80 | 51,00 | 49,60 | 51,00 | 2,82% | 5,00 |
22.07.2025 | 49,00 | 49,70 | 48,80 | 49,60 | 1,22% | - |
21.07.2025 | 48,90 | 49,40 | 48,70 | 49,00 | 0,20% | - |
18.07.2025 | 47,70 | 49,10 | 47,70 | 48,90 | 2,30% | 1,00 |
17.07.2025 | 48,70 | 48,80 | 47,70 | 47,80 | -2,05% | - |
16.07.2025 | 48,50 | 49,20 | 47,10 | 48,80 | -0,20% | 18,00 |
15.07.2025 | 49,00 | 49,40 | 47,40 | 48,90 | -1,01% | - |
14.07.2025 | 48,00 | 49,40 | 47,60 | 49,40 | 2,92% | 78,00 |
11.07.2025 | 47,90 | 48,80 | 47,70 | 48,00 | 0,21% | - |
10.07.2025 | 47,70 | 48,30 | 47,70 | 47,90 | 0,42% | - |
09.07.2025 | 47,50 | 48,50 | 46,80 | 47,70 | 0,63% | - |
08.07.2025 | 46,90 | 47,50 | 46,60 | 47,40 | 1,50% | - |
07.07.2025 | 46,70 | 47,20 | 46,50 | 46,70 | 0,65% | - |
04.07.2025 | 45,60 | 47,30 | 45,50 | 46,40 | 1,31% | - |
03.07.2025 | 45,70 | 45,90 | 45,40 | 45,80 | 0,44% | 2,00 |
02.07.2025 | 46,10 | 46,40 | 45,50 | 45,60 | -1,08% | - |
01.07.2025 | 46,50 | 47,00 | 45,90 | 46,10 | -0,86% | - |
30.06.2025 | 46,60 | 46,70 | 45,90 | 46,50 | 0,43% | - |
27.06.2025 | 45,90 | 46,50 | 45,60 | 46,30 | 1,09% | - |
26.06.2025 | 45,50 | 46,10 | 45,40 | 45,80 | 0,66% | - |
25.06.2025 | 45,10 | 46,00 | 45,10 | 45,50 | 0,44% | - |
24.06.2025 | 46,70 | 46,80 | 44,80 | 45,30 | -1,74% | - |
23.06.2025 | 46,20 | 46,50 | 45,50 | 46,10 | 0,00% | 40,00 |
20.06.2025 | 46,50 | 47,20 | 46,10 | 46,10 | -0,22% | - |
19.06.2025 | 45,30 | 46,80 | 45,30 | 46,20 | 1,09% | - |
18.06.2025 | 45,00 | 47,00 | 45,00 | 45,70 | 1,11% | - |
17.06.2025 | 44,50 | 45,40 | 44,50 | 45,20 | 1,12% | 13,00 |
16.06.2025 | 45,50 | 45,70 | 44,50 | 44,70 | -1,76% | - |
13.06.2025 | 45,10 | 46,20 | 45,00 | 45,50 | -0,44% | - |
12.06.2025 | 44,90 | 46,20 | 44,90 | 45,70 | 0,88% | - |
11.06.2025 | 45,70 | 46,40 | 45,10 | 45,30 | -0,88% | 9,00 |
10.06.2025 | 46,90 | 47,30 | 45,60 | 45,70 | -2,35% | - |
09.06.2025 | 47,00 | 47,00 | 46,60 | 46,80 | -0,64% | - |
06.06.2025 | 46,70 | 47,10 | 46,00 | 47,10 | 1,07% | - |
05.06.2025 | 45,70 | 47,20 | 45,50 | 46,60 | 1,97% | 3,00 |
04.06.2025 | 44,90 | 45,70 | 44,80 | 45,70 | 1,78% | - |
03.06.2025 | 44,80 | 45,20 | 44,30 | 44,90 | 0,00% | 6,00 |
02.06.2025 | 44,20 | 44,90 | 44,00 | 44,90 | 1,35% | - |
30.05.2025 | 42,70 | 44,70 | 42,70 | 44,30 | 3,02% | - |
29.05.2025 | 43,30 | 44,10 | 42,50 | 43,00 | -0,23% | - |
28.05.2025 | 43,30 | 43,70 | 42,90 | 43,10 | -0,69% | - |
27.05.2025 | 43,50 | 44,00 | 43,00 | 43,40 | -0,23% | - |
26.05.2025 | 43,50 | 44,00 | 43,20 | 43,50 | 0,46% | 165,00 |
23.05.2025 | 42,90 | 43,70 | 42,40 | 43,30 | 0,93% | 2,00 |
22.05.2025 | 42,80 | 43,20 | 42,60 | 42,90 | 0,47% | - |
21.05.2025 | 42,50 | 43,10 | 42,50 | 42,70 | 0,47% | - |
20.05.2025 | 41,90 | 43,00 | 41,50 | 42,50 | 1,43% | - |
19.05.2025 | 41,70 | 42,00 | 41,30 | 41,90 | 0,00% | 100,00 |
16.05.2025 | 41,00 | 41,90 | 40,90 | 41,90 | 2,20% | - |
15.05.2025 | 40,30 | 41,10 | 40,10 | 41,00 | 1,74% | 48,00 |
14.05.2025 | 40,10 | 40,80 | 40,00 | 40,30 | 0,50% | 20,00 |
13.05.2025 | 40,00 | 41,40 | 39,80 | 40,10 | -0,99% | - |
12.05.2025 | 41,50 | 41,50 | 39,10 | 40,50 | -0,98% | - |
09.05.2025 | 40,10 | 41,10 | 39,80 | 40,90 | 2,51% | - |
08.05.2025 | 39,50 | 40,60 | 39,20 | 39,90 | 1,53% | - |
07.05.2025 | 39,40 | 39,80 | 38,80 | 39,30 | 0,26% | 15,00 |
06.05.2025 | 39,50 | 40,20 | 39,20 | 39,20 | -1,01% | 15,00 |
05.05.2025 | 39,30 | 40,00 | 39,30 | 39,60 | 0,51% | 4,00 |
02.05.2025 | 38,90 | 39,50 | 38,10 | 39,40 | 2,34% | - |
30.04.2025 | 39,00 | 39,80 | 37,40 | 38,50 | -1,79% | - |
29.04.2025 | 38,50 | 39,50 | 38,40 | 39,20 | 1,55% | - |
28.04.2025 | 37,10 | 38,70 | 37,10 | 38,60 | 3,49% | - |
25.04.2025 | 35,90 | 37,30 | 35,90 | 37,30 | 3,61% | - |
24.04.2025 | 35,50 | 36,20 | 35,10 | 36,00 | 1,41% | - |
23.04.2025 | 35,50 | 35,80 | 34,80 | 35,50 | 1,72% | - |
22.04.2025 | 34,50 | 34,90 | 34,00 | 34,90 | -1,69% | - |
17.04.2025 | 35,70 | 35,90 | 34,40 | 35,50 | 0,57% | - |
16.04.2025 | 35,40 | 36,00 | 35,10 | 35,30 | -1,67% | - |
15.04.2025 | 35,30 | 36,20 | 35,20 | 35,90 | 1,41% | - |
14.04.2025 | 34,90 | 35,70 | 34,20 | 35,40 | 2,02% | - |
11.04.2025 | 34,50 | 34,80 | 32,90 | 34,70 | 1,46% | - |
10.04.2025 | 33,50 | 37,70 | 33,20 | 34,20 | 0,88% | - |
09.04.2025 | 35,20 | 35,40 | 32,50 | 33,90 | -4,24% | - |
08.04.2025 | 34,10 | 36,20 | 33,50 | 35,40 | 3,81% | 50,00 |
07.04.2025 | 33,30 | 34,90 | 31,40 | 34,10 | -1,16% | 51,00 |
04.04.2025 | 37,50 | 37,50 | 34,40 | 34,50 | -7,75% | 193,00 |
03.04.2025 | 36,50 | 38,20 | 36,50 | 37,40 | -0,80% | 25,00 |
02.04.2025 | 38,10 | 38,10 | 37,20 | 37,70 | -1,05% | - |