50,130€
-0,67%
Echtzeit-Aktienkurs Sandoz Group
Bid:
Ask:
Aktienkurse zur Sandoz Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 50,49 | 50,69 | 49,57 | 50,29 | -0,36% | 500,00 |
| 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 |
| 15.08.2025 | 50,51 | 51,32 | 50,50 | 50,81 | 0,97% | 800,00 |
| 14.08.2025 | 50,60 | 51,20 | 50,06 | 50,32 | -0,65% | 208,00 |
| 13.08.2025 | 50,76 | 51,02 | 50,11 | 50,65 | -0,06% | 165,00 |
| 12.08.2025 | 50,94 | 51,20 | 49,92 | 50,68 | 1,28% | 839,00 |
| 11.08.2025 | 51,03 | 51,14 | 49,00 | 50,04 | -1,53% | 650,00 |
| 08.08.2025 | 54,50 | 54,50 | 50,22 | 50,82 | -6,75% | 112,00 |
| 07.08.2025 | 48,70 | 55,92 | 48,60 | 54,50 | 13,34% | 339,00 |
| 06.08.2025 | 49,39 | 49,42 | 47,98 | 48,09 | -2,21% | 49,00 |
| 05.08.2025 | 49,50 | 49,67 | 48,91 | 49,17 | -0,46% | 243,00 |
| 04.08.2025 | 49,44 | 50,04 | 48,00 | 49,40 | -0,17% | 143,00 |
| 01.08.2025 | 50,49 | 50,92 | 48,43 | 49,48 | -2,21% | - |
| 31.07.2025 | 51,55 | 51,79 | 50,16 | 50,60 | -1,77% | 84,00 |
| 30.07.2025 | 51,30 | 52,07 | 51,01 | 51,51 | 0,51% | 715,00 |
| 29.07.2025 | 51,26 | 51,63 | 50,91 | 51,25 | 0,20% | 82,00 |
| 28.07.2025 | 51,19 | 51,65 | 50,80 | 51,15 | 0,93% | 42,00 |
| 25.07.2025 | 51,63 | 51,63 | 50,21 | 50,68 | -1,86% | 14,00 |
| 24.07.2025 | 50,85 | 51,70 | 50,54 | 51,64 | 1,61% | 70,00 |
| 23.07.2025 | 49,88 | 51,12 | 49,60 | 50,82 | 2,29% | 152,00 |
| 22.07.2025 | 49,00 | 49,76 | 48,73 | 49,68 | 1,28% | 171,00 |
| 21.07.2025 | 48,90 | 49,37 | 48,70 | 49,05 | 0,31% | 774,00 |
| 18.07.2025 | 47,76 | 49,11 | 47,67 | 48,90 | 2,60% | 1.015,00 |
| 17.07.2025 | 48,71 | 48,74 | 47,66 | 47,66 | -2,06% | 10,00 |
| 16.07.2025 | 48,51 | 49,15 | 47,15 | 48,66 | -0,42% | 327,00 |
| 15.07.2025 | 49,33 | 49,36 | 47,42 | 48,87 | -1,02% | 408,00 |
| 14.07.2025 | 47,94 | 49,44 | 47,60 | 49,37 | 2,76% | 170,00 |
| 11.07.2025 | 48,42 | 48,80 | 47,71 | 48,05 | -0,97% | 4,00 |
| 10.07.2025 | 47,96 | 48,56 | 47,54 | 48,52 | 0,87% | 15,00 |
| 09.07.2025 | 47,46 | 48,63 | 46,80 | 48,10 | 1,36% | 129,00 |
| 08.07.2025 | 46,89 | 47,49 | 46,63 | 47,45 | 1,74% | 125,00 |
| 07.07.2025 | 46,69 | 47,23 | 46,56 | 46,64 | 0,40% | 17,00 |
| 04.07.2025 | 45,61 | 47,30 | 45,48 | 46,46 | 1,65% | 59,00 |
| 03.07.2025 | 45,72 | 45,89 | 45,47 | 45,70 | 0,08% | - |
| 02.07.2025 | 46,08 | 46,36 | 45,57 | 45,67 | -0,79% | - |
| 01.07.2025 | 46,46 | 47,04 | 45,88 | 46,03 | -0,90% | - |
| 30.06.2025 | 46,55 | 46,63 | 45,92 | 46,45 | 0,28% | - |
| 27.06.2025 | 46,08 | 46,46 | 45,65 | 46,32 | 0,78% | - |
| 26.06.2025 | 45,50 | 46,09 | 45,44 | 45,96 | 1,19% | - |
| 25.06.2025 | 45,16 | 46,03 | 45,11 | 45,42 | 0,60% | - |
| 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 |