145,763$
-1,64%
Echtzeit-Aktienkurs Novartis AG (ADRs)
Bid:
Ask:
Aktienkurse zur Novartis AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 148,77 | 148,90 | 145,30 | 146,03 | -1,46% | 2.019.872,00 |
| 19.03.2026 | 147,81 | 149,32 | 147,15 | 148,19 | -1,08% | 2.370.768,00 |
| 18.03.2026 | 152,38 | 152,76 | 149,47 | 149,81 | -3,25% | 1.605.427,00 |
| 17.03.2026 | 155,64 | 155,79 | 154,38 | 154,85 | -0,01% | 2.220.490,00 |
| 16.03.2026 | 154,04 | 155,38 | 153,86 | 154,87 | 0,93% | 2.512.357,00 |
| 13.03.2026 | 154,69 | 155,96 | 153,18 | 153,44 | -0,53% | 1.976.946,00 |
| 12.03.2026 | 154,57 | 155,04 | 153,70 | 154,25 | -0,99% | 1.962.830,00 |
| 11.03.2026 | 155,98 | 156,58 | 154,96 | 155,80 | -3,58% | 5.153.838,00 |
| 10.03.2026 | 161,35 | 163,07 | 160,43 | 161,59 | -0,74% | 3.694.409,00 |
| 09.03.2026 | 159,52 | 163,08 | 159,22 | 162,79 | 1,67% | 1.751.413,00 |
| 06.03.2026 | 156,71 | 160,54 | 156,18 | 160,12 | -0,55% | 3.751.446,00 |
| 05.03.2026 | 161,05 | 161,39 | 158,95 | 161,01 | -2,51% | 4.260.170,00 |
| 04.03.2026 | 164,44 | 165,69 | 162,19 | 165,15 | 0,59% | 2.120.769,00 |
| 03.03.2026 | 162,43 | 164,89 | 160,42 | 164,18 | -1,61% | 3.225.361,00 |
| 02.03.2026 | 167,16 | 167,61 | 165,79 | 166,87 | -1,04% | 2.810.200,00 |
| 27.02.2026 | 169,11 | 170,46 | 168,56 | 168,62 | 1,88% | 3.192.598,00 |
| 26.02.2026 | 166,73 | 166,90 | 164,27 | 165,51 | -0,80% | 4.185.838,00 |
| 25.02.2026 | 167,19 | 168,02 | 166,75 | 166,85 | -0,16% | 3.771.780,00 |
| 24.02.2026 | 166,10 | 167,84 | 166,10 | 167,11 | 1,46% | 3.202.760,00 |
| 23.02.2026 | 163,66 | 165,64 | 163,66 | 164,70 | 1,25% | 1.959.511,00 |
| 20.02.2026 | 162,67 | 163,63 | 161,75 | 162,67 | -0,76% | 2.059.765,00 |
| 19.02.2026 | 163,87 | 164,02 | 162,53 | 163,92 | -0,88% | 1.836.350,00 |
| 18.02.2026 | 167,57 | 167,86 | 164,71 | 165,38 | -0,48% | 2.379.635,00 |
| 17.02.2026 | 166,84 | 167,29 | 165,57 | 166,17 | 1,88% | 2.508.793,00 |
| 13.02.2026 | 162,16 | 163,42 | 161,79 | 163,10 | 1,19% | 1.877.046,00 |
| 12.02.2026 | 159,60 | 162,32 | 159,47 | 161,18 | 0,70% | 2.337.635,00 |
| 11.02.2026 | 159,25 | 160,18 | 158,04 | 160,06 | 1,18% | 2.720.451,00 |
| 10.02.2026 | 158,50 | 159,37 | 157,46 | 158,20 | 0,73% | 4.086.454,00 |
| 09.02.2026 | 156,98 | 157,57 | 155,94 | 157,05 | 0,40% | 2.435.959,00 |
| 06.02.2026 | 154,03 | 156,62 | 153,90 | 156,42 | 1,60% | 3.011.993,00 |
| 05.02.2026 | 152,00 | 154,95 | 151,68 | 153,95 | 0,68% | 4.100.282,00 |
| 04.02.2026 | 153,82 | 154,71 | 151,41 | 152,91 | 2,04% | 4.379.959,00 |
| 03.02.2026 | 149,68 | 151,53 | 149,38 | 149,86 | -0,78% | 3.522.474,00 |
| 02.02.2026 | 149,63 | 151,31 | 149,54 | 151,04 | 1,59% | 1.843.177,00 |
| 30.01.2026 | 149,49 | 149,98 | 148,13 | 148,68 | -0,15% | 1.147.269,00 |
| 29.01.2026 | 148,62 | 149,53 | 148,34 | 148,91 | 0,70% | 1.588.817,00 |
| 28.01.2026 | 148,71 | 149,39 | 146,84 | 147,87 | -2,86% | 1.990.013,00 |
| 27.01.2026 | 150,64 | 152,48 | 150,49 | 152,22 | 2,08% | 3.393.337,00 |
| 26.01.2026 | 148,29 | 150,13 | 147,99 | 149,12 | 1,35% | 1.719.749,00 |
| 23.01.2026 | 145,61 | 148,10 | 145,26 | 147,14 | 1,48% | 1.823.885,00 |
| 22.01.2026 | 144,73 | 146,22 | 144,45 | 145,00 | -0,08% | 1.139.689,00 |
| 21.01.2026 | 143,82 | 145,22 | 143,43 | 145,11 | 1,07% | 2.027.491,00 |
| 20.01.2026 | 144,01 | 144,85 | 142,82 | 143,58 | 0,05% | 1.827.954,00 |
| 19.01.2026 | 144,38 | 144,38 | 143,44 | 143,51 | -0,58% | - |
| 16.01.2026 | 143,78 | 144,76 | 142,89 | 144,34 | 0,83% | 1.651.568,00 |
| 15.01.2026 | 145,07 | 145,07 | 142,26 | 143,15 | -2,06% | 1.036.310,00 |
| 14.01.2026 | 144,56 | 146,35 | 144,29 | 146,16 | 3,21% | 1.753.578,00 |
| 13.01.2026 | 142,37 | 142,59 | 140,80 | 141,61 | -0,15% | 2.093.178,00 |
| 12.01.2026 | 142,98 | 143,00 | 140,30 | 141,82 | 0,20% | 1.498.755,00 |
| 09.01.2026 | 141,99 | 142,90 | 141,46 | 141,54 | 0,06% | 1.083.116,00 |
| 08.01.2026 | 142,55 | 143,48 | 140,86 | 141,46 | -0,37% | 1.542.007,00 |
| 07.01.2026 | 141,67 | 143,49 | 141,16 | 141,98 | -0,20% | 1.961.465,00 |
| 06.01.2026 | 139,21 | 142,58 | 139,09 | 142,27 | 3,16% | 3.240.682,00 |
| 05.01.2026 | 137,13 | 137,96 | 135,55 | 137,91 | -0,45% | 1.232.648,00 |
| 02.01.2026 | 138,29 | 138,56 | 137,02 | 138,54 | 0,49% | 1.038.987,00 |
| 31.12.2025 | 138,71 | 138,91 | 137,80 | 137,87 | -0,61% | 756.336,00 |
| 30.12.2025 | 138,67 | 139,12 | 138,41 | 138,72 | -0,34% | 687.661,00 |
| 29.12.2025 | 138,96 | 139,45 | 138,84 | 139,20 | 0,01% | 749.927,00 |
| 26.12.2025 | 138,88 | 139,22 | 138,39 | 139,18 | 0,22% | 561.363,00 |
| 24.12.2025 | 139,06 | 139,48 | 138,53 | 138,88 | -0,18% | 646.982,00 |
| 23.12.2025 | 139,60 | 140,18 | 138,78 | 139,13 | 1,65% | 1.939.098,00 |
| 22.12.2025 | 136,48 | 137,27 | 136,00 | 136,87 | 0,60% | 1.321.083,00 |
| 19.12.2025 | 134,90 | 137,16 | 134,82 | 136,06 | 0,58% | 1.364.547,00 |
| 18.12.2025 | 135,19 | 135,69 | 134,88 | 135,27 | 0,18% | 1.507.236,00 |
| 17.12.2025 | 135,34 | 137,40 | 134,96 | 135,03 | 0,00% | 2.431.854,00 |
| 16.12.2025 | 136,66 | 136,66 | 134,40 | 135,03 | -0,12% | 1.714.654,00 |
| 15.12.2025 | 133,90 | 135,27 | 133,67 | 135,19 | 1,98% | 1.623.330,00 |
| 12.12.2025 | 132,36 | 133,01 | 131,77 | 132,57 | 0,16% | 1.167.425,00 |
| 11.12.2025 | 132,41 | 133,84 | 132,20 | 132,36 | 0,89% | 2.062.210,00 |
| 10.12.2025 | 130,98 | 131,63 | 130,46 | 131,19 | 0,14% | 2.067.866,00 |
| 09.12.2025 | 132,55 | 133,16 | 130,81 | 131,01 | 0,65% | 2.127.821,00 |
| 08.12.2025 | 132,83 | 132,85 | 129,98 | 130,17 | -1,51% | 2.243.693,00 |
| 05.12.2025 | 133,82 | 134,04 | 132,09 | 132,16 | -0,20% | 1.996.884,00 |
| 04.12.2025 | 133,64 | 133,95 | 132,18 | 132,43 | -0,96% | 1.224.821,00 |
| 03.12.2025 | 133,50 | 134,24 | 133,43 | 133,72 | 1,09% | 1.258.472,00 |
| 02.12.2025 | 131,55 | 132,67 | 130,73 | 132,28 | 2,57% | 1.902.768,00 |
| 01.12.2025 | 131,02 | 131,15 | 128,91 | 128,97 | -1,10% | 1.589.036,00 |
| 28.11.2025 | 130,16 | 130,51 | 129,43 | 130,40 | -0,03% | 1.514.183,00 |
| 26.11.2025 | 130,16 | 131,19 | 129,85 | 130,44 | 0,14% | 1.312.012,00 |
| 25.11.2025 | 128,77 | 130,47 | 128,75 | 130,26 | 2,94% | 2.017.570,00 |
| 24.11.2025 | 127,44 | 128,14 | 126,50 | 126,54 | -0,60% | 1.711.032,00 |
| 21.11.2025 | 125,93 | 127,89 | 125,88 | 127,31 | 2,37% | 2.199.450,00 |
| 20.11.2025 | 125,63 | 125,63 | 123,24 | 124,36 | -2,32% | 2.415.984,00 |
| 19.11.2025 | 128,21 | 128,40 | 126,31 | 127,31 | -0,55% | 1.715.876,00 |
| 18.11.2025 | 127,55 | 128,70 | 126,94 | 128,01 | -2,69% | 2.002.886,00 |
| 17.11.2025 | 132,39 | 133,19 | 131,46 | 131,55 | 0,22% | 1.742.721,00 |
| 14.11.2025 | 132,46 | 132,76 | 130,30 | 131,26 | -0,49% | 1.822.686,00 |
| 13.11.2025 | 131,88 | 134,00 | 131,80 | 131,91 | -0,29% | 1.600.755,00 |
| 12.11.2025 | 130,93 | 132,30 | 130,80 | 132,29 | 1,37% | 1.289.897,00 |
| 11.11.2025 | 128,84 | 130,69 | 128,72 | 130,50 | 2,59% | 1.594.137,00 |
| 10.11.2025 | 126,79 | 127,28 | 126,29 | 127,20 | 0,67% | 1.223.943,00 |
| 07.11.2025 | 126,45 | 126,96 | 126,00 | 126,35 | -0,17% | 1.417.035,00 |
| 06.11.2025 | 126,27 | 127,11 | 126,07 | 126,57 | 0,85% | 1.119.386,00 |
| 05.11.2025 | 124,53 | 125,92 | 124,47 | 125,50 | 0,39% | 1.259.910,00 |
| 04.11.2025 | 123,51 | 125,46 | 123,51 | 125,01 | 0,93% | 1.372.662,00 |
| 03.11.2025 | 123,08 | 124,05 | 122,86 | 123,86 | 0,06% | 1.656.963,00 |
| 31.10.2025 | 123,41 | 124,15 | 122,57 | 123,79 | 0,96% | 1.655.479,00 |
| 30.10.2025 | 122,65 | 123,33 | 121,98 | 122,61 | 0,67% | 2.358.730,00 |
| 29.10.2025 | 123,29 | 123,93 | 121,57 | 121,80 | -1,32% | 2.582.655,00 |
| 28.10.2025 | 125,52 | 125,75 | 123,06 | 123,43 | -4,42% | 4.631.015,00 |