99,950$
-0,08%
Echtzeit-Aktienkurs Novartis AG (ADRs)
Bid:
Ask:
Aktienkurse zur Novartis AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2025 | 99,39 | 99,97 | 99,12 | 99,91 | -0,12% | - |
| 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 | 98,34 | 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 | 98,41 | 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 | 98,10 | 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 | 98,99 | 99,45 | 98,56 | 98,59 | -0,58% | 1.054.278,00 |
| 11.12.2024 | 99,79 | 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 | 102,71 | 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 | 105,31 | 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 | 104,00 | 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% | 1.527.559,00 |
| 20.11.2024 | 102,80 | 103,19 | 102,46 | 103,09 | -0,17% | 1.059.772,00 |
| 19.11.2024 | 102,67 | 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 | 104,08 | 104,16 | 103,38 | 103,86 | -1,01% | 1.826.021,00 |
| 12.11.2024 | 105,15 | 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% | 1.054.195,00 |
| 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 |
| 14.10.2024 | 115,92 | 116,44 | 115,89 | 116,30 | 0,07% | 767.338,00 |
| 11.10.2024 | 115,70 | 116,26 | 115,50 | 116,22 | 1,23% | 1.095.960,00 |
| 10.10.2024 | 115,64 | 115,71 | 114,58 | 114,81 | -0,72% | 762.718,00 |
| 09.10.2024 | 115,14 | 115,72 | 114,97 | 115,64 | 1,64% | 1.330.601,00 |
| 08.10.2024 | 114,12 | 114,19 | 113,55 | 113,77 | -0,08% | 697.185,00 |
| 07.10.2024 | 114,59 | 114,66 | 113,72 | 113,86 | -0,08% | 1.028.954,00 |
| 04.10.2024 | 112,88 | 114,03 | 112,80 | 113,95 | 0,16% | 820.386,00 |
| 03.10.2024 | 115,05 | 115,10 | 113,68 | 113,77 | -0,61% | 1.004.428,00 |
| 02.10.2024 | 114,28 | 114,52 | 113,81 | 114,47 | -0,07% | 825.476,00 |
| 01.10.2024 | 115,00 | 115,04 | 114,11 | 114,55 | -0,41% | 912.859,00 |
| 30.09.2024 | 115,42 | 115,50 | 114,82 | 115,02 | -0,51% | 1.192.501,00 |
| 27.09.2024 | 115,86 | 116,39 | 115,60 | 115,61 | 0,00% | 919.170,00 |
| 26.09.2024 | 115,11 | 115,67 | 114,91 | 115,61 | -0,70% | 845.915,00 |
| 25.09.2024 | 116,84 | 116,95 | 116,42 | 116,43 | 0,01% | 1.046.778,00 |
| 24.09.2024 | 115,84 | 116,48 | 115,43 | 116,42 | 0,04% | 955.870,00 |
| 23.09.2024 | 116,34 | 116,81 | 116,00 | 116,37 | 0,37% | 1.121.970,00 |
| 20.09.2024 | 116,64 | 116,69 | 115,89 | 115,94 | -0,03% | 1.041.498,00 |
| 19.09.2024 | 116,21 | 116,52 | 115,53 | 115,98 | 0,01% | 689.625,00 |
| 18.09.2024 | 116,30 | 116,63 | 115,60 | 115,97 | 0,23% | 771.326,00 |
| 17.09.2024 | 116,10 | 116,10 | 114,98 | 115,70 | -1,07% | 872.706,00 |
| 16.09.2024 | 116,41 | 116,98 | 116,14 | 116,95 | 1,12% | 924.951,00 |
| 13.09.2024 | 115,81 | 116,32 | 115,27 | 115,66 | -0,05% | 1.866.053,00 |
| 12.09.2024 | 115,35 | 115,98 | 114,79 | 115,72 | 0,38% | 1.543.455,00 |
| 11.09.2024 | 114,98 | 115,50 | 113,82 | 115,28 | -1,46% | 1.342.406,00 |
| 10.09.2024 | 117,04 | 117,12 | 116,06 | 116,99 | -0,15% | 954.969,00 |
| 09.09.2024 | 116,88 | 117,76 | 116,78 | 117,16 | 0,44% | 1.185.206,00 |
| 06.09.2024 | 117,24 | 117,60 | 116,62 | 116,65 | 0,14% | 1.151.373,00 |
| 05.09.2024 | 117,74 | 117,85 | 116,33 | 116,49 | -2,42% | 1.317.503,00 |
| 04.09.2024 | 118,29 | 119,43 | 118,29 | 119,38 | 0,74% | 1.160.988,00 |
| 03.09.2024 | 119,13 | 119,44 | 118,27 | 118,50 | -1,98% | 1.155.799,00 |
| 30.08.2024 | 120,37 | 120,92 | 120,06 | 120,89 | 0,39% | 902.659,00 |