64,860€
-0,51%
Echtzeit-Aktienkurs Sandoz Group
Bid:
Ask:
Aktienkurse zur Sandoz Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 65,17 | 65,17 | 64,30 | 64,86 | -0,51% | 168,00 |
| 08.01.2026 | 65,03 | 65,57 | 64,41 | 65,19 | -0,08% | 37,00 |
| 07.01.2026 | 63,45 | 65,42 | 63,26 | 65,24 | 2,76% | 50,00 |
| 06.01.2026 | 61,33 | 63,74 | 61,29 | 63,49 | 3,15% | 64,00 |
| 05.01.2026 | 62,51 | 63,73 | 61,34 | 61,55 | -1,31% | 653,00 |
| 02.01.2026 | 62,23 | 62,80 | 61,98 | 62,37 | 0,37% | 49,00 |
| 30.12.2025 | 62,27 | 62,29 | 61,87 | 62,14 | -0,21% | - |
| 29.12.2025 | 63,73 | 64,13 | 61,57 | 62,27 | -0,18% | 1.865,00 |
| 23.12.2025 | 62,04 | 63,08 | 62,02 | 62,38 | 0,58% | 407,00 |
| 22.12.2025 | 62,71 | 62,78 | 61,73 | 62,02 | -0,93% | 574,00 |
| 19.12.2025 | 61,98 | 63,20 | 61,26 | 62,60 | 1,11% | - |
| 18.12.2025 | 61,10 | 62,36 | 61,06 | 61,91 | 1,46% | 530,00 |
| 17.12.2025 | 60,08 | 61,52 | 59,94 | 61,02 | 1,53% | 203,00 |
| 16.12.2025 | 61,93 | 62,19 | 59,87 | 60,10 | -3,14% | 56,00 |
| 15.12.2025 | 62,15 | 62,42 | 61,34 | 62,05 | 0,65% | 210,00 |
| 12.12.2025 | 64,59 | 64,61 | 61,54 | 61,65 | -2,93% | 147,00 |
| 11.12.2025 | 63,16 | 63,86 | 62,89 | 63,51 | -0,16% | 78,00 |
| 10.12.2025 | 63,50 | 63,61 | 62,33 | 63,61 | -0,14% | 514,00 |
| 09.12.2025 | 62,74 | 64,48 | 62,47 | 63,70 | 1,85% | 230,00 |
| 08.12.2025 | 60,92 | 63,90 | 60,92 | 62,54 | 2,59% | 556,00 |
| 05.12.2025 | 60,83 | 62,24 | 60,58 | 60,96 | 0,40% | 16,00 |
| 04.12.2025 | 62,13 | 62,51 | 60,51 | 60,72 | -2,14% | - |
| 03.12.2025 | 61,36 | 62,26 | 61,03 | 62,05 | 1,24% | 13,00 |
| 02.12.2025 | 61,00 | 61,38 | 60,38 | 61,29 | 0,74% | 79,00 |
| 01.12.2025 | 60,73 | 60,95 | 60,04 | 60,84 | -0,05% | 2,00 |
| 28.11.2025 | 60,76 | 61,04 | 60,26 | 60,87 | 0,18% | 1.006,00 |
| 27.11.2025 | 60,43 | 60,99 | 59,65 | 60,76 | 0,76% | 33,00 |
| 26.11.2025 | 60,16 | 60,56 | 59,74 | 60,30 | 0,80% | 68,00 |
| 25.11.2025 | 59,19 | 60,20 | 58,89 | 59,82 | 1,00% | 301,00 |
| 24.11.2025 | 61,99 | 61,99 | 58,52 | 59,23 | 0,30% | 884,00 |
| 21.11.2025 | 56,72 | 59,13 | 56,46 | 59,05 | 4,02% | 212,00 |
| 20.11.2025 | 57,93 | 59,57 | 56,69 | 56,77 | -2,64% | 320,00 |
| 19.11.2025 | 58,56 | 58,95 | 58,14 | 58,31 | 0,41% | - |
| 18.11.2025 | 58,72 | 59,80 | 58,02 | 58,07 | -2,30% | - |
| 17.11.2025 | 61,17 | 61,17 | 59,27 | 59,44 | 0,39% | 194,00 |
| 14.11.2025 | 59,83 | 60,03 | 58,77 | 59,21 | -0,95% | 360,00 |
| 13.11.2025 | 60,03 | 60,10 | 59,42 | 59,78 | -0,33% | 55,00 |
| 12.11.2025 | 58,69 | 60,37 | 58,68 | 59,98 | 1,40% | 10,00 |
| 11.11.2025 | 58,00 | 59,19 | 57,97 | 59,15 | 1,98% | 472,00 |
| 10.11.2025 | 57,35 | 58,42 | 56,63 | 58,00 | 1,43% | 50,00 |
| 07.11.2025 | 58,50 | 58,50 | 56,41 | 57,18 | -2,36% | 212,00 |
| 06.11.2025 | 58,14 | 59,37 | 57,85 | 58,56 | -0,39% | 2,00 |
| 05.11.2025 | 59,59 | 59,63 | 57,91 | 58,79 | -2,08% | 709,00 |
| 04.11.2025 | 59,24 | 60,08 | 58,00 | 60,04 | 0,57% | 139,00 |
| 03.11.2025 | 58,74 | 59,83 | 58,03 | 59,70 | 3,72% | 36,00 |
| 31.10.2025 | 57,80 | 58,24 | 57,07 | 57,56 | -0,54% | 2,00 |
| 30.10.2025 | 56,58 | 58,57 | 52,98 | 57,87 | 3,49% | 1.626,00 |
| 29.10.2025 | 53,99 | 58,19 | 53,94 | 55,92 | 3,52% | 148,00 |
| 28.10.2025 | 54,36 | 54,62 | 53,47 | 54,02 | 0,30% | 48,00 |
| 27.10.2025 | 53,87 | 54,09 | 53,45 | 53,86 | 0,28% | 8,00 |
| 24.10.2025 | 53,19 | 53,79 | 53,02 | 53,71 | 1,03% | 744,00 |
| 23.10.2025 | 51,39 | 53,41 | 50,18 | 53,16 | 2,74% | 659,00 |
| 22.10.2025 | 52,19 | 52,87 | 51,54 | 51,74 | -1,05% | 2,00 |
| 21.10.2025 | 52,85 | 53,09 | 52,23 | 52,29 | -1,58% | 248,00 |
| 20.10.2025 | 52,27 | 53,17 | 52,21 | 53,13 | 0,76% | 126,00 |
| 17.10.2025 | 51,81 | 52,77 | 51,63 | 52,73 | 0,57% | 2,00 |
| 16.10.2025 | 52,36 | 52,54 | 51,83 | 52,43 | 0,61% | 1.002,00 |
| 15.10.2025 | 52,45 | 53,04 | 51,98 | 52,11 | -0,34% | 450,00 |
| 14.10.2025 | 52,80 | 52,92 | 52,03 | 52,29 | -1,02% | 5,00 |
| 13.10.2025 | 52,41 | 53,15 | 52,07 | 52,83 | 1,13% | 521,00 |
| 10.10.2025 | 53,03 | 53,14 | 52,23 | 52,24 | -1,34% | - |
| 09.10.2025 | 52,14 | 53,28 | 51,93 | 52,95 | 1,59% | 69,00 |
| 08.10.2025 | 52,41 | 52,77 | 50,83 | 52,12 | 2,16% | 760,00 |
| 07.10.2025 | 51,95 | 51,96 | 50,81 | 51,02 | 0,04% | 41,00 |
| 06.10.2025 | 49,80 | 51,80 | 49,65 | 51,00 | 2,43% | 67,00 |
| 03.10.2025 | 49,08 | 49,88 | 48,80 | 49,79 | 1,34% | 55,00 |
| 02.10.2025 | 48,11 | 49,14 | 47,83 | 49,13 | 2,17% | 537,00 |
| 01.10.2025 | 50,21 | 51,41 | 46,95 | 48,09 | -4,82% | 175,00 |
| 30.09.2025 | 50,49 | 50,69 | 49,57 | 50,52 | 0,10% | 514,00 |
| 29.09.2025 | 49,44 | 50,81 | 49,42 | 50,47 | 1,22% | 40,00 |
| 26.09.2025 | 48,95 | 50,63 | 47,35 | 49,86 | 0,26% | 1.450,00 |
| 25.09.2025 | 50,44 | 50,94 | 49,34 | 49,73 | -1,37% | 104,00 |
| 24.09.2025 | 50,93 | 51,07 | 50,35 | 50,42 | -0,77% | 125,00 |
| 23.09.2025 | 51,31 | 51,53 | 50,78 | 50,81 | -1,21% | 37,00 |
| 22.09.2025 | 51,71 | 52,12 | 51,08 | 51,43 | -0,23% | 1.500,00 |
| 19.09.2025 | 50,58 | 51,57 | 50,47 | 51,55 | 1,78% | 16,00 |
| 18.09.2025 | 51,71 | 52,13 | 50,55 | 50,65 | -0,80% | 36,00 |
| 17.09.2025 | 49,84 | 51,54 | 49,83 | 51,06 | 2,39% | 270,00 |
| 16.09.2025 | 50,31 | 50,75 | 49,77 | 49,87 | -0,50% | 638,00 |
| 15.09.2025 | 51,69 | 51,88 | 49,93 | 50,12 | -2,05% | 617,00 |
| 12.09.2025 | 51,60 | 51,68 | 50,87 | 51,17 | -1,14% | 17,00 |
| 11.09.2025 | 51,51 | 52,17 | 51,51 | 51,76 | 0,37% | - |
| 10.09.2025 | 51,72 | 52,19 | 51,47 | 51,57 | -0,06% | 20,00 |
| 09.09.2025 | 52,25 | 52,30 | 51,31 | 51,60 | 0,25% | 239,00 |
| 08.09.2025 | 52,57 | 52,76 | 50,82 | 51,47 | -1,59% | 3,00 |
| 05.09.2025 | 52,59 | 52,75 | 52,01 | 52,30 | 0,77% | 2,00 |
| 04.09.2025 | 53,02 | 53,37 | 51,80 | 51,90 | -1,98% | 2,00 |
| 03.09.2025 | 52,71 | 53,15 | 52,26 | 52,95 | 0,30% | 100,00 |
| 02.09.2025 | 53,28 | 53,48 | 52,14 | 52,79 | -1,25% | 52,00 |
| 01.09.2025 | 53,68 | 54,08 | 53,36 | 53,46 | -0,39% | 405,00 |
| 29.08.2025 | 53,64 | 54,27 | 53,45 | 53,67 | -0,09% | - |
| 28.08.2025 | 54,61 | 55,09 | 53,15 | 53,72 | -1,61% | - |
| 27.08.2025 | 53,09 | 54,80 | 52,83 | 54,60 | 2,77% | 276,00 |
| 26.08.2025 | 53,62 | 53,86 | 53,00 | 53,13 | -1,21% | 23,00 |
| 25.08.2025 | 52,82 | 53,95 | 52,62 | 53,78 | 0,77% | 10,00 |
| 22.08.2025 | 52,26 | 53,78 | 51,99 | 53,37 | 2,05% | 487,00 |
| 21.08.2025 | 51,82 | 52,50 | 51,63 | 52,30 | 0,85% | 282,00 |
| 20.08.2025 | 51,42 | 52,07 | 51,38 | 51,86 | 0,70% | 514,00 |
| 19.08.2025 | 51,30 | 52,13 | 50,93 | 51,50 | 0,39% | 200,00 |
| 18.08.2025 | 51,09 | 51,31 | 50,70 | 51,30 | 0,96% | 235,00 |