45,155€
0,01%
Echtzeit-Aktienkurs Sandoz Group
Bid:
Ask:
Aktienkurse zur Sandoz Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 46,68 | 46,77 | 44,86 | 45,15 | -2,17% | 145,00 |
| 23.06.2025 | 46,15 | 46,48 | 45,54 | 46,15 | 0,15% | - |
| 20.06.2025 | 46,48 | 47,18 | 46,08 | 46,08 | -0,36% | 130,00 |
| 19.06.2025 | 45,36 | 46,84 | 45,33 | 46,25 | 1,35% | - |
| 18.06.2025 | 45,07 | 47,05 | 45,07 | 45,63 | 1,05% | 51,00 |
| 17.06.2025 | 44,56 | 45,41 | 44,55 | 45,16 | 1,09% | 4,00 |
| 16.06.2025 | 45,54 | 45,65 | 44,57 | 44,67 | -1,71% | 197,00 |
| 13.06.2025 | 45,05 | 46,14 | 44,99 | 45,45 | -0,49% | 65,00 |
| 12.06.2025 | 44,92 | 46,17 | 44,91 | 45,67 | 1,00% | 180,00 |
| 11.06.2025 | 45,62 | 46,41 | 45,11 | 45,22 | -0,96% | 82,00 |
| 10.06.2025 | 46,89 | 47,35 | 45,66 | 45,66 | -2,53% | 177,00 |
| 09.06.2025 | 47,00 | 47,00 | 46,63 | 46,85 | -0,37% | 50,00 |
| 06.06.2025 | 46,68 | 47,10 | 45,95 | 47,02 | 0,90% | 1.686,00 |
| 05.06.2025 | 45,65 | 47,17 | 45,54 | 46,60 | 2,05% | 638,00 |
| 04.06.2025 | 44,94 | 45,69 | 44,86 | 45,67 | 1,82% | 39,00 |
| 03.06.2025 | 44,79 | 45,13 | 44,40 | 44,85 | 0,06% | 14,00 |
| 02.06.2025 | 44,24 | 44,86 | 44,05 | 44,83 | 1,22% | 145,00 |
| 30.05.2025 | 42,79 | 44,67 | 42,77 | 44,29 | 3,63% | 63,00 |
| 29.05.2025 | 43,35 | 43,45 | 42,44 | 42,74 | -0,86% | - |
| 28.05.2025 | 43,36 | 43,70 | 42,94 | 43,11 | -0,67% | 63,00 |
| 27.05.2025 | 43,47 | 43,97 | 42,93 | 43,40 | -0,18% | 71,00 |
| 26.05.2025 | 43,60 | 43,96 | 43,19 | 43,48 | 0,46% | 258,00 |
| 23.05.2025 | 42,88 | 43,72 | 42,47 | 43,28 | 0,92% | 234,00 |
| 22.05.2025 | 42,80 | 43,16 | 42,59 | 42,88 | 0,25% | 5,00 |
| 21.05.2025 | 42,48 | 43,11 | 42,46 | 42,78 | 0,61% | 45,00 |
| 20.05.2025 | 41,92 | 43,07 | 41,48 | 42,52 | 1,30% | 722,00 |
| 19.05.2025 | 41,79 | 42,03 | 41,33 | 41,97 | 0,24% | 45,00 |
| 16.05.2025 | 41,05 | 41,91 | 40,96 | 41,87 | 2,03% | 8,00 |
| 15.05.2025 | 40,29 | 41,12 | 40,17 | 41,04 | 1,71% | 70,00 |
| 14.05.2025 | 40,11 | 40,79 | 39,94 | 40,35 | 0,65% | 96,00 |
| 13.05.2025 | 39,97 | 41,40 | 39,82 | 40,09 | -0,96% | 1.390,00 |
| 12.05.2025 | 41,50 | 41,50 | 39,02 | 40,48 | -1,21% | 109,00 |
| 09.05.2025 | 40,03 | 41,04 | 39,81 | 40,97 | 2,59% | 554,00 |
| 08.05.2025 | 39,67 | 40,56 | 39,15 | 39,94 | 1,17% | 433,00 |
| 07.05.2025 | 39,47 | 39,73 | 38,71 | 39,48 | 0,34% | 19,00 |
| 06.05.2025 | 39,36 | 40,26 | 39,24 | 39,34 | -0,20% | 286,00 |
| 05.05.2025 | 39,47 | 40,04 | 39,37 | 39,42 | -0,95% | 361,00 |
| 02.05.2025 | 39,30 | 39,86 | 38,33 | 39,80 | 3,88% | 1.677,00 |
| 30.04.2025 | 39,17 | 39,81 | 37,41 | 38,31 | -2,42% | 879,00 |
| 29.04.2025 | 38,60 | 39,46 | 38,41 | 39,26 | 1,73% | 256,00 |
| 28.04.2025 | 37,07 | 38,67 | 37,07 | 38,60 | 3,72% | 294,00 |
| 25.04.2025 | 36,12 | 37,21 | 36,00 | 37,21 | 3,12% | 33,00 |
| 24.04.2025 | 35,38 | 36,12 | 35,09 | 36,09 | 1,91% | 583,00 |
| 23.04.2025 | 35,14 | 35,77 | 34,86 | 35,41 | 1,99% | 907,00 |
| 22.04.2025 | 34,54 | 34,73 | 34,03 | 34,72 | -0,09% | 266,00 |
| 17.04.2025 | 35,66 | 35,66 | 34,38 | 34,75 | -1,93% | 214,00 |
| 16.04.2025 | 35,67 | 35,97 | 35,13 | 35,44 | -1,64% | 298,00 |
| 15.04.2025 | 35,32 | 36,14 | 35,27 | 36,03 | 1,84% | 55,00 |
| 14.04.2025 | 34,70 | 35,54 | 34,18 | 35,38 | 3,82% | 414,00 |
| 11.04.2025 | 34,37 | 34,40 | 32,93 | 34,07 | 0,07% | 1.293,00 |
| 10.04.2025 | 35,70 | 35,74 | 33,58 | 34,05 | 1,31% | 1.245,00 |
| 09.04.2025 | 33,97 | 34,11 | 32,41 | 33,61 | -5,48% | 479,00 |
| 08.04.2025 | 34,42 | 36,22 | 33,89 | 35,56 | 4,47% | 555,00 |
| 07.04.2025 | 33,76 | 34,81 | 31,96 | 34,04 | -1,82% | 1.369,00 |
| 04.04.2025 | 37,43 | 37,46 | 34,62 | 34,67 | -7,23% | 1.671,00 |
| 03.04.2025 | 36,90 | 38,29 | 36,90 | 37,37 | -0,73% | 114,00 |
| 02.04.2025 | 38,00 | 38,03 | 37,20 | 37,65 | -1,10% | 482,00 |
| 01.04.2025 | 38,97 | 39,44 | 37,63 | 38,07 | -2,39% | 128,00 |
| 31.03.2025 | 39,50 | 39,56 | 38,51 | 39,00 | -1,97% | 427,00 |
| 28.03.2025 | 38,98 | 40,09 | 38,94 | 39,78 | 1,67% | 233,00 |
| 27.03.2025 | 38,59 | 39,18 | 38,47 | 39,13 | 1,15% | 225,00 |
| 26.03.2025 | 40,42 | 40,52 | 38,45 | 38,69 | -4,29% | 306,00 |
| 25.03.2025 | 40,21 | 40,57 | 39,98 | 40,42 | 0,36% | 280,00 |
| 24.03.2025 | 39,90 | 40,45 | 39,45 | 40,27 | 1,08% | 469,00 |
| 21.03.2025 | 39,47 | 40,02 | 39,32 | 39,84 | 1,01% | - |
| 20.03.2025 | 39,03 | 39,52 | 38,54 | 39,44 | 0,90% | 529,00 |
| 19.03.2025 | 39,33 | 39,61 | 38,82 | 39,09 | -0,69% | 103,00 |
| 18.03.2025 | 39,19 | 40,02 | 39,16 | 39,36 | 0,59% | 608,00 |
| 17.03.2025 | 38,47 | 39,14 | 38,36 | 39,13 | 1,57% | 1.396,00 |
| 14.03.2025 | 38,33 | 38,56 | 38,11 | 38,53 | 0,90% | 233,00 |
| 13.03.2025 | 38,78 | 38,81 | 37,95 | 38,18 | -1,55% | 191,00 |
| 12.03.2025 | 37,62 | 38,89 | 37,44 | 38,78 | 3,74% | 2.666,00 |
| 11.03.2025 | 38,31 | 38,41 | 37,29 | 37,38 | -2,12% | 607,00 |
| 10.03.2025 | 40,65 | 40,69 | 37,61 | 38,19 | -14,46% | 1.817,00 |
| 20.02.2025 | 44,94 | 45,01 | 44,36 | 44,65 | -0,56% | 455,00 |
| 19.02.2025 | 44,86 | 45,40 | 44,28 | 44,90 | 0,08% | 311,00 |
| 18.02.2025 | 45,60 | 45,65 | 44,46 | 44,86 | -1,71% | 613,00 |
| 17.02.2025 | 47,41 | 47,43 | 45,52 | 45,65 | -3,62% | 521,00 |
| 14.02.2025 | 47,55 | 47,59 | 47,18 | 47,36 | -0,35% | 495,00 |
| 13.02.2025 | 47,63 | 47,73 | 46,83 | 47,52 | -0,02% | 285,00 |
| 12.02.2025 | 47,52 | 47,55 | 46,32 | 47,53 | 0,02% | 506,00 |
| 11.02.2025 | 47,44 | 47,55 | 47,17 | 47,52 | 0,13% | 65,00 |
| 10.02.2025 | 46,87 | 47,67 | 46,79 | 47,46 | 1,37% | 266,00 |
| 07.02.2025 | 46,87 | 46,97 | 46,25 | 46,82 | -0,11% | 927,00 |
| 06.02.2025 | 46,38 | 46,97 | 46,38 | 46,87 | 1,12% | 411,00 |
| 05.02.2025 | 44,94 | 46,52 | 44,92 | 46,35 | 2,98% | 322,00 |
| 04.02.2025 | 44,88 | 45,56 | 44,78 | 45,01 | 0,34% | 456,00 |
| 03.02.2025 | 44,81 | 45,72 | 44,11 | 44,86 | -2,68% | 1.094,00 |
| 31.01.2025 | 45,89 | 46,36 | 45,89 | 46,09 | 0,39% | 227,00 |
| 30.01.2025 | 45,04 | 46,00 | 45,04 | 45,91 | 1,88% | 549,00 |
| 29.01.2025 | 45,16 | 45,38 | 45,01 | 45,07 | -0,12% | 398,00 |
| 28.01.2025 | 45,06 | 45,64 | 44,80 | 45,12 | 0,08% | 235,00 |
| 27.01.2025 | 44,96 | 45,64 | 44,74 | 45,08 | -0,07% | 391,00 |
| 24.01.2025 | 45,09 | 45,77 | 44,79 | 45,12 | 0,06% | 589,00 |
| 23.01.2025 | 44,25 | 45,17 | 44,18 | 45,09 | 1,95% | 891,00 |
| 22.01.2025 | 44,13 | 44,49 | 43,96 | 44,23 | 0,23% | 247,00 |
| 21.01.2025 | 43,48 | 44,13 | 43,48 | 44,13 | 1,23% | 63,00 |
| 20.01.2025 | 43,36 | 43,99 | 43,36 | 43,59 | 0,54% | 597,00 |
| 17.01.2025 | 43,77 | 44,06 | 43,16 | 43,36 | -0,90% | 1.373,00 |
| 16.01.2025 | 42,67 | 43,88 | 42,67 | 43,75 | 2,54% | 206,00 |