39,630€
-0,58%
Echtzeit-Aktienkurs Sandoz Group
Bid:
Ask:
Aktienkurse zur Sandoz Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 39,88 | 40,31 | 39,26 | 39,65 | -0,53% | 218,00 |
| 20.12.2024 | 39,54 | 39,97 | 38,94 | 39,86 | 0,62% | 511,00 |
| 19.12.2024 | 39,32 | 39,96 | 39,32 | 39,62 | 0,34% | 110,00 |
| 18.12.2024 | 39,31 | 39,98 | 38,97 | 39,48 | 0,37% | 371,00 |
| 17.12.2024 | 39,63 | 40,03 | 38,83 | 39,34 | -0,90% | 255,00 |
| 16.12.2024 | 39,58 | 40,23 | 39,55 | 39,69 | 0,25% | 321,00 |
| 13.12.2024 | 39,88 | 40,04 | 39,52 | 39,60 | -0,72% | 328,00 |
| 12.12.2024 | 40,26 | 40,56 | 39,87 | 39,88 | -1,09% | 520,00 |
| 11.12.2024 | 40,83 | 41,07 | 40,31 | 40,32 | -1,19% | 392,00 |
| 10.12.2024 | 40,74 | 41,13 | 40,52 | 40,81 | 0,07% | 187,00 |
| 09.12.2024 | 41,34 | 41,69 | 40,61 | 40,78 | -1,41% | 172,00 |
| 06.12.2024 | 40,84 | 41,58 | 40,81 | 41,36 | 1,29% | 626,00 |
| 05.12.2024 | 41,51 | 41,70 | 40,54 | 40,84 | -1,69% | 919,00 |
| 04.12.2024 | 41,75 | 41,81 | 41,34 | 41,54 | -0,46% | 497,00 |
| 03.12.2024 | 41,95 | 42,00 | 41,24 | 41,73 | -0,65% | 626,00 |
| 02.12.2024 | 42,90 | 42,94 | 41,59 | 42,00 | -2,29% | 442,00 |
| 29.11.2024 | 43,23 | 43,52 | 42,72 | 42,98 | -0,67% | 618,00 |
| 28.11.2024 | 43,47 | 43,92 | 43,14 | 43,27 | -0,30% | 431,00 |
| 27.11.2024 | 43,33 | 43,58 | 43,17 | 43,40 | 0,13% | 580,00 |
| 26.11.2024 | 43,41 | 43,54 | 42,45 | 43,35 | -0,40% | 138,00 |
| 25.11.2024 | 43,71 | 43,77 | 43,23 | 43,52 | -0,24% | 966,00 |
| 22.11.2024 | 42,83 | 43,77 | 42,81 | 43,63 | 1,86% | 205,00 |
| 21.11.2024 | 42,85 | 42,87 | 42,21 | 42,83 | 0,01% | 632,00 |
| 20.11.2024 | 42,90 | 43,35 | 42,63 | 42,83 | 0,43% | 974,00 |
| 19.11.2024 | 42,51 | 42,67 | 42,00 | 42,64 | 0,41% | 720,00 |
| 18.11.2024 | 42,82 | 43,07 | 42,23 | 42,47 | -0,77% | 707,00 |
| 15.11.2024 | 42,53 | 43,32 | 42,06 | 42,80 | 0,84% | 555,00 |
| 14.11.2024 | 43,19 | 43,30 | 42,43 | 42,44 | -1,75% | 227,00 |
| 13.11.2024 | 42,49 | 43,27 | 42,04 | 43,20 | 1,39% | 761,00 |
| 12.11.2024 | 43,14 | 43,46 | 42,44 | 42,60 | -1,60% | 178,00 |
| 11.11.2024 | 43,13 | 43,85 | 42,96 | 43,30 | 0,94% | 2.826,00 |
| 08.11.2024 | 42,33 | 43,09 | 42,29 | 42,89 | 1,26% | 201,00 |
| 07.11.2024 | 42,46 | 43,05 | 41,87 | 42,36 | -0,16% | 323,00 |
| 06.11.2024 | 42,67 | 43,26 | 42,29 | 42,43 | -0,02% | 236,00 |
| 05.11.2024 | 42,93 | 42,93 | 42,04 | 42,44 | -0,92% | 510,00 |
| 04.11.2024 | 42,45 | 42,96 | 42,31 | 42,83 | 1,06% | 2.197,00 |
| 01.11.2024 | 41,85 | 42,55 | 41,85 | 42,38 | 1,17% | 616,00 |
| 31.10.2024 | 41,96 | 42,81 | 41,41 | 41,89 | -0,49% | 621,00 |
| 30.10.2024 | 40,60 | 130,40 | 40,51 | 42,10 | 3,51% | 925,00 |
| 29.10.2024 | 41,54 | 41,93 | 40,65 | 40,67 | -1,94% | 438,00 |
| 28.10.2024 | 41,06 | 41,84 | 40,73 | 41,47 | 1,58% | 417,00 |
| 25.10.2024 | 40,24 | 41,06 | 40,24 | 40,83 | 1,30% | 55,00 |
| 24.10.2024 | 40,72 | 40,90 | 39,87 | 40,30 | -0,87% | 258,00 |
| 23.10.2024 | 40,64 | 41,13 | 40,48 | 40,65 | 0,12% | 94,00 |
| 22.10.2024 | 41,06 | 41,21 | 39,82 | 40,61 | -0,81% | 386,00 |
| 21.10.2024 | 39,16 | 40,94 | 39,14 | 40,94 | 4,50% | 1.142,00 |
| 18.10.2024 | 39,50 | 39,50 | 38,81 | 39,17 | -0,82% | 552,00 |
| 17.10.2024 | 39,33 | 39,76 | 39,27 | 39,50 | 0,36% | 394,00 |
| 16.10.2024 | 39,49 | 39,83 | 39,09 | 39,35 | -0,29% | 590,00 |
| 15.10.2024 | 40,74 | 40,90 | 39,16 | 39,47 | -3,12% | 705,00 |
| 14.10.2024 | 40,55 | 40,77 | 40,34 | 40,74 | 0,41% | 362,00 |
| 11.10.2024 | 40,51 | 40,82 | 40,21 | 40,57 | 0,15% | 183,00 |
| 10.10.2024 | 39,24 | 40,54 | 39,22 | 40,51 | 3,13% | 1.749,00 |
| 09.10.2024 | 37,85 | 39,30 | 37,81 | 39,28 | 3,74% | 505,00 |
| 08.10.2024 | 37,93 | 38,24 | 37,75 | 37,87 | -0,38% | 80,00 |
| 07.10.2024 | 37,61 | 38,47 | 37,58 | 38,01 | 0,96% | 475,00 |
| 04.10.2024 | 37,02 | 37,80 | 36,98 | 37,65 | 1,74% | 323,00 |
| 03.10.2024 | 36,32 | 37,40 | 36,31 | 37,00 | 1,47% | 297,00 |
| 02.10.2024 | 37,78 | 37,80 | 36,41 | 36,47 | -3,47% | 534,00 |
| 01.10.2024 | 37,43 | 38,05 | 37,30 | 37,78 | 1,02% | 369,00 |
| 30.09.2024 | 37,55 | 37,60 | 37,05 | 37,40 | -0,36% | 118,00 |
| 27.09.2024 | 37,61 | 37,95 | 37,33 | 37,53 | -0,19% | 502,00 |
| 26.09.2024 | 37,35 | 37,91 | 37,33 | 37,60 | 1,15% | 468,00 |
| 25.09.2024 | 37,49 | 37,74 | 36,86 | 37,18 | -1,14% | 111,00 |
| 24.09.2024 | 37,75 | 38,29 | 37,57 | 37,60 | -0,25% | 135,00 |
| 23.09.2024 | 36,66 | 37,94 | 36,62 | 37,70 | 3,05% | 214,00 |
| 20.09.2024 | 36,65 | 36,67 | 36,00 | 36,58 | -0,34% | 245,00 |
| 19.09.2024 | 37,10 | 37,14 | 36,63 | 36,71 | -0,76% | 406,00 |
| 18.09.2024 | 36,61 | 37,23 | 36,53 | 36,99 | 1,09% | 281,00 |
| 17.09.2024 | 36,75 | 37,01 | 36,41 | 36,59 | -0,48% | 176,00 |
| 16.09.2024 | 37,36 | 37,36 | 36,66 | 36,77 | -1,58% | 698,00 |
| 13.09.2024 | 37,33 | 37,80 | 37,11 | 37,36 | 0,14% | 405,00 |
| 12.09.2024 | 37,72 | 37,76 | 36,99 | 37,31 | -0,75% | 473,00 |
| 11.09.2024 | 37,50 | 37,63 | 37,05 | 37,59 | -0,97% | 465,00 |
| 10.09.2024 | 38,47 | 38,49 | 37,65 | 37,96 | -0,84% | 957,00 |
| 09.09.2024 | 38,50 | 38,54 | 37,82 | 38,28 | -0,33% | 132,00 |
| 06.09.2024 | 37,99 | 38,63 | 37,66 | 38,40 | 1,01% | 204,00 |
| 05.09.2024 | 37,82 | 38,17 | 37,58 | 38,02 | 0,36% | 17,00 |
| 04.09.2024 | 37,93 | 38,17 | 37,38 | 37,88 | -0,69% | 99,00 |
| 03.09.2024 | 38,87 | 39,31 | 38,10 | 38,15 | -1,94% | 522,00 |
| 02.09.2024 | 39,96 | 39,99 | 38,74 | 38,90 | -2,80% | 657,00 |
| 30.08.2024 | 39,42 | 40,21 | 39,38 | 40,02 | 1,71% | 182,00 |
| 29.08.2024 | 40,19 | 40,23 | 38,75 | 39,35 | -2,10% | 828,00 |
| 28.08.2024 | 40,03 | 40,23 | 39,66 | 40,19 | 0,50% | 181,00 |
| 27.08.2024 | 39,69 | 40,07 | 39,26 | 39,99 | 0,84% | 122,00 |
| 26.08.2024 | 39,54 | 40,18 | 39,51 | 39,66 | 0,15% | 495,00 |
| 23.08.2024 | 39,96 | 40,02 | 39,33 | 39,60 | -0,57% | 76,00 |
| 22.08.2024 | 39,81 | 40,23 | 39,69 | 39,83 | -0,10% | 693,00 |
| 21.08.2024 | 39,80 | 40,18 | 39,46 | 39,87 | 0,16% | 563,00 |
| 20.08.2024 | 39,36 | 39,87 | 39,17 | 39,80 | 1,12% | 375,00 |
| 19.08.2024 | 39,03 | 39,61 | 38,87 | 39,36 | 0,86% | 506,00 |
| 16.08.2024 | 39,07 | 39,26 | 38,79 | 39,03 | 0,13% | 436,00 |
| 15.08.2024 | 39,15 | 39,51 | 38,65 | 38,98 | -0,28% | 549,00 |
| 14.08.2024 | 37,96 | 39,42 | 37,93 | 39,09 | 3,06% | 1.219,00 |
| 13.08.2024 | 37,43 | 38,10 | 37,40 | 37,93 | 1,57% | 1.479,00 |
| 12.08.2024 | 38,47 | 38,47 | 37,23 | 37,34 | -0,96% | 1.149,00 |
| 09.08.2024 | 36,88 | 37,96 | 36,54 | 37,70 | 2,15% | 160,00 |
| 08.08.2024 | 37,55 | 38,04 | 35,65 | 36,91 | -1,52% | 1.415,00 |
| 07.08.2024 | 36,91 | 38,62 | 36,76 | 37,48 | 1,95% | 659,00 |
| 06.08.2024 | 37,71 | 38,20 | 36,73 | 36,76 | -1,80% | 809,00 |