111,915$
-3,08%
Echtzeit-Aktienkurs Novartis AG (ADRs)
Bid:
Ask:
Aktienkurse zur Novartis AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 113,58 | 113,58 | 112,30 | 112,38 | -2,67% | - |
| 10.03.2025 | 115,50 | 116,91 | 114,98 | 115,47 | -0,09% | 1.646.253,00 |
| 07.03.2025 | 114,77 | 115,97 | 114,43 | 115,57 | 2,39% | 2.320.018,00 |
| 06.03.2025 | 111,98 | 113,14 | 111,89 | 112,87 | 0,88% | 1.825.716,00 |
| 05.03.2025 | 112,02 | 112,82 | 111,79 | 111,88 | 0,41% | 1.770.830,00 |
| 04.03.2025 | 111,47 | 112,54 | 111,39 | 111,42 | 0,72% | 2.937.692,00 |
| 03.03.2025 | 109,71 | 110,94 | 109,70 | 110,62 | 1,44% | 2.247.211,00 |
| 28.02.2025 | 108,41 | 109,07 | 108,02 | 109,05 | 0,12% | 2.327.098,00 |
| 27.02.2025 | 107,67 | 109,04 | 107,51 | 108,92 | 0,83% | 1.843.385,00 |
| 26.02.2025 | 108,76 | 109,10 | 107,60 | 108,02 | -1,46% | 2.624.956,00 |
| 25.02.2025 | 111,74 | 112,98 | 109,09 | 109,62 | 0,37% | 5.355.415,00 |
| 24.02.2025 | 109,41 | 109,88 | 108,84 | 109,22 | -0,12% | 1.757.407,00 |
| 21.02.2025 | 108,62 | 109,78 | 108,08 | 109,35 | 1,90% | 2.274.808,00 |
| 20.02.2025 | 106,11 | 107,50 | 106,10 | 107,31 | 0,37% | 1.885.853,00 |
| 19.02.2025 | 106,46 | 107,14 | 106,32 | 106,91 | 0,28% | 1.255.443,00 |
| 18.02.2025 | 106,18 | 106,70 | 106,13 | 106,61 | 1,12% | 1.270.627,00 |
| 14.02.2025 | 106,94 | 106,98 | 105,38 | 105,43 | -2,12% | 1.271.691,00 |
| 13.02.2025 | 106,96 | 108,09 | 106,49 | 107,71 | 0,66% | 2.841.575,00 |
| 12.02.2025 | 106,56 | 107,50 | 106,36 | 107,00 | -0,70% | 2.484.445,00 |
| 11.02.2025 | 106,61 | 107,99 | 106,43 | 107,75 | 0,84% | 1.522.493,00 |
| 10.02.2025 | 106,52 | 107,04 | 106,09 | 106,85 | 0,56% | 1.664.595,00 |
| 07.02.2025 | 107,35 | 107,37 | 106,00 | 106,26 | -0,67% | 1.994.160,00 |
| 06.02.2025 | 108,43 | 108,73 | 106,71 | 106,98 | -2,58% | 2.342.474,00 |
| 05.02.2025 | 108,08 | 110,08 | 108,00 | 109,81 | 4,11% | 2.788.717,00 |
| 04.02.2025 | 105,56 | 105,76 | 104,91 | 105,47 | -0,01% | 1.973.750,00 |
| 03.02.2025 | 104,47 | 105,98 | 104,07 | 105,48 | 0,73% | 3.122.823,00 |
| 31.01.2025 | 106,18 | 106,78 | 104,47 | 104,72 | -0,03% | 3.665.338,00 |
| 30.01.2025 | 103,41 | 105,04 | 103,15 | 104,75 | 1,77% | 2.708.450,00 |
| 29.01.2025 | 102,96 | 103,27 | 102,68 | 102,93 | 1,07% | 2.375.313,00 |
| 28.01.2025 | 102,66 | 102,91 | 101,76 | 101,84 | -1,52% | 2.034.468,00 |
| 27.01.2025 | 102,08 | 103,49 | 102,02 | 103,41 | 3,44% | 2.306.129,00 |
| 24.01.2025 | 99,43 | 100,00 | 99,12 | 99,97 | -0,06% | 1.804.391,00 |
| 23.01.2025 | 99,45 | 100,18 | 98,88 | 100,03 | 1,89% | 1.677.513,00 |
| 22.01.2025 | 99,24 | 99,24 | 98,12 | 98,17 | -1,56% | 1.591.882,00 |
| 21.01.2025 | 98,32 | 100,10 | 98,30 | 99,73 | 2,26% | 1.909.893,00 |
| 17.01.2025 | 98,37 | 98,51 | 97,45 | 97,53 | -0,34% | 1.483.645,00 |
| 16.01.2025 | 99,21 | 99,78 | 97,39 | 97,86 | -1,22% | 3.111.821,00 |
| 15.01.2025 | 99,48 | 99,73 | 98,91 | 99,07 | -0,30% | 1.303.896,00 |
| 14.01.2025 | 98,75 | 99,44 | 98,20 | 99,37 | 0,10% | 1.797.353,00 |
| 13.01.2025 | 98,56 | 99,27 | 98,46 | 99,27 | 0,19% | 1.467.228,00 |
| 10.01.2025 | 99,42 | 99,72 | 99,03 | 99,08 | -1,14% | 1.400.076,00 |
| 08.01.2025 | 99,16 | 100,67 | 98,53 | 100,22 | 1,25% | 1.818.317,00 |
| 07.01.2025 | 98,80 | 99,58 | 98,72 | 98,98 | 1,31% | 1.363.540,00 |
| 06.01.2025 | 97,83 | 98,46 | 97,48 | 97,70 | 0,06% | 1.377.313,00 |
| 03.01.2025 | 97,39 | 97,90 | 97,18 | 97,64 | 0,51% | 1.401.999,00 |
| 02.01.2025 | 97,45 | 98,00 | 96,91 | 97,14 | -0,17% | 1.084.879,00 |
| 31.12.2024 | 97,33 | 97,95 | 97,06 | 97,31 | -0,02% | 687.865,00 |
| 30.12.2024 | 98,09 | 98,09 | 97,28 | 97,33 | -1,08% | 868.073,00 |
| 27.12.2024 | 97,80 | 98,60 | 97,80 | 98,39 | -0,01% | 986.044,00 |
| 26.12.2024 | 98,13 | 98,53 | 98,13 | 98,40 | 0,05% | 615.009,00 |
| 24.12.2024 | 98,21 | 98,45 | 97,67 | 98,35 | -0,10% | 337.383,00 |
| 23.12.2024 | 97,72 | 98,52 | 97,10 | 98,45 | 1,38% | 1.051.445,00 |
| 20.12.2024 | 96,16 | 97,59 | 96,06 | 97,11 | 0,35% | 1.547.663,00 |
| 19.12.2024 | 97,02 | 97,09 | 96,52 | 96,77 | -0,06% | 1.209.575,00 |
| 18.12.2024 | 98,37 | 98,85 | 96,82 | 96,83 | -2,29% | 940.853,00 |
| 17.12.2024 | 98,41 | 99,67 | 98,33 | 99,10 | 1,36% | 1.395.153,00 |
| 16.12.2024 | 98,07 | 98,80 | 97,69 | 97,77 | -0,60% | 1.255.110,00 |
| 13.12.2024 | 98,53 | 98,55 | 97,87 | 98,36 | -0,23% | 1.234.001,00 |
| 12.12.2024 | 98,98 | 99,45 | 98,56 | 98,59 | -0,58% | 1.054.278,00 |
| 11.12.2024 | 99,80 | 99,80 | 99,11 | 99,17 | -0,96% | 1.027.214,00 |
| 10.12.2024 | 101,55 | 101,58 | 100,10 | 100,13 | -1,52% | 998.612,00 |
| 09.12.2024 | 101,55 | 102,13 | 101,46 | 101,68 | -0,30% | 1.123.933,00 |
| 06.12.2024 | 102,79 | 102,84 | 101,97 | 101,99 | -0,52% | 802.382,00 |
| 05.12.2024 | 102,78 | 103,06 | 102,49 | 102,52 | 0,67% | 991.894,00 |
| 04.12.2024 | 102,20 | 102,20 | 101,26 | 101,84 | -2,60% | 1.621.224,00 |
| 03.12.2024 | 105,28 | 105,34 | 104,52 | 104,56 | -0,23% | 857.673,00 |
| 02.12.2024 | 105,33 | 105,35 | 104,43 | 104,80 | -0,92% | 1.167.280,00 |
| 29.11.2024 | 105,23 | 105,97 | 104,86 | 105,77 | 0,86% | 679.724,00 |
| 27.11.2024 | 104,64 | 105,30 | 104,55 | 104,87 | 1,02% | 830.666,00 |
| 26.11.2024 | 104,07 | 104,09 | 103,25 | 103,81 | 0,26% | 1.336.406,00 |
| 25.11.2024 | 103,95 | 104,43 | 103,43 | 103,54 | -0,71% | 1.317.465,00 |
| 22.11.2024 | 104,44 | 105,19 | 104,18 | 104,28 | 0,41% | 1.337.234,00 |
| 21.11.2024 | 103,16 | 103,93 | 103,03 | 103,85 | 0,74% | 1.528.050,00 |
| 20.11.2024 | 102,80 | 103,19 | 102,46 | 103,09 | -0,17% | 1.059.772,00 |
| 19.11.2024 | 102,58 | 103,35 | 102,40 | 103,27 | 0,22% | 1.236.829,00 |
| 18.11.2024 | 102,48 | 103,42 | 102,41 | 103,04 | -0,02% | 1.001.690,00 |
| 15.11.2024 | 102,92 | 103,30 | 102,59 | 103,06 | -0,33% | 1.452.444,00 |
| 14.11.2024 | 104,13 | 104,68 | 103,37 | 103,40 | -0,44% | 1.636.811,00 |
| 13.11.2024 | 104,03 | 104,16 | 103,38 | 103,86 | -1,01% | 1.826.021,00 |
| 12.11.2024 | 105,16 | 105,23 | 104,41 | 104,92 | -0,71% | 1.093.829,00 |
| 11.11.2024 | 106,22 | 106,41 | 105,48 | 105,67 | -0,73% | 1.081.095,00 |
| 08.11.2024 | 106,61 | 106,69 | 106,13 | 106,45 | -0,59% | 1.176.937,00 |
| 07.11.2024 | 106,57 | 107,10 | 106,17 | 107,08 | 0,25% | 1.293.264,00 |
| 06.11.2024 | 107,81 | 107,83 | 106,44 | 106,81 | -2,35% | 1.369.534,00 |
| 05.11.2024 | 108,97 | 109,45 | 108,57 | 109,38 | -1,03% | 745.178,00 |
| 04.11.2024 | 110,90 | 111,23 | 110,27 | 110,52 | 1,07% | 1.054.971,00 |
| 01.11.2024 | 109,86 | 110,03 | 109,30 | 109,35 | 0,88% | 1.112.188,00 |
| 31.10.2024 | 108,46 | 108,83 | 107,94 | 108,40 | -1,37% | 1.403.988,00 |
| 30.10.2024 | 110,63 | 110,99 | 109,73 | 109,91 | -0,56% | 2.845.656,00 |
| 29.10.2024 | 111,81 | 112,77 | 109,81 | 110,53 | -4,41% | 3.154.800,00 |
| 28.10.2024 | 114,28 | 115,77 | 114,16 | 115,63 | 1,62% | 1.602.880,00 |
| 25.10.2024 | 113,65 | 114,09 | 113,50 | 113,79 | 0,58% | 904.084,00 |
| 24.10.2024 | 114,08 | 114,24 | 113,12 | 113,13 | -0,82% | 622.027,00 |
| 23.10.2024 | 113,98 | 114,27 | 113,75 | 114,07 | -0,22% | 1.158.198,00 |
| 22.10.2024 | 114,16 | 114,54 | 113,93 | 114,32 | -1,22% | 858.955,00 |
| 21.10.2024 | 116,77 | 116,85 | 115,59 | 115,73 | -1,24% | 646.524,00 |
| 18.10.2024 | 116,62 | 117,36 | 116,29 | 117,18 | 0,58% | 655.649,00 |
| 17.10.2024 | 116,51 | 116,72 | 116,08 | 116,51 | -0,05% | 975.389,00 |
| 16.10.2024 | 116,39 | 116,86 | 116,26 | 116,57 | 0,30% | 620.247,00 |
| 15.10.2024 | 116,03 | 116,92 | 115,80 | 116,22 | -0,07% | 773.584,00 |