112,202$
0,93%
Echtzeit-Aktienkurs Novartis AG (ADRs)
Bid:
Ask:
Aktienkurse zur Novartis AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 111,89 | 112,27 | 110,98 | 112,14 | 0,87% | 2.213.618,00 |
| 24.04.2025 | 111,85 | 111,94 | 110,83 | 111,17 | 0,94% | 1.542.885,00 |
| 23.04.2025 | 110,54 | 110,73 | 109,51 | 110,13 | -1,15% | 2.803.270,00 |
| 22.04.2025 | 111,02 | 111,95 | 110,83 | 111,41 | 0,79% | 1.650.863,00 |
| 21.04.2025 | 110,84 | 111,64 | 110,02 | 110,54 | -0,29% | 1.094.676,00 |
| 17.04.2025 | 109,57 | 111,27 | 109,50 | 110,86 | 1,17% | 1.577.946,00 |
| 16.04.2025 | 110,53 | 110,76 | 109,22 | 109,58 | -0,32% | 2.053.493,00 |
| 15.04.2025 | 109,69 | 110,53 | 109,29 | 109,93 | 0,43% | 1.610.915,00 |
| 14.04.2025 | 107,14 | 109,67 | 107,08 | 109,46 | 1,80% | 2.383.483,00 |
| 11.04.2025 | 105,67 | 108,13 | 104,69 | 107,52 | 3,98% | 4.745.965,00 |
| 10.04.2025 | 102,33 | 104,34 | 100,49 | 103,40 | -0,43% | 4.207.383,00 |
| 09.04.2025 | 98,21 | 104,15 | 97,72 | 103,85 | 1,85% | 3.596.976,00 |
| 08.04.2025 | 105,39 | 105,50 | 100,91 | 101,96 | -0,88% | 2.348.064,00 |
| 07.04.2025 | 101,60 | 104,13 | 100,76 | 102,87 | -2,82% | 3.359.624,00 |
| 04.04.2025 | 109,50 | 109,91 | 105,62 | 105,85 | -5,71% | 3.526.299,00 |
| 03.04.2025 | 114,35 | 114,44 | 112,26 | 112,26 | 1,35% | 2.929.799,00 |
| 02.04.2025 | 110,01 | 110,83 | 109,35 | 110,77 | 1,06% | 2.752.073,00 |
| 01.04.2025 | 112,48 | 112,50 | 109,39 | 109,61 | -1,68% | 1.954.370,00 |
| 31.03.2025 | 110,89 | 111,67 | 110,32 | 111,48 | -0,97% | 2.949.455,00 |
| 28.03.2025 | 111,64 | 112,85 | 111,26 | 112,57 | 1,05% | 2.538.058,00 |
| 27.03.2025 | 111,17 | 111,64 | 111,11 | 111,40 | 1,14% | 1.467.080,00 |
| 26.03.2025 | 109,08 | 110,20 | 108,65 | 110,14 | -0,22% | 1.904.128,00 |
| 25.03.2025 | 112,00 | 112,24 | 109,97 | 110,38 | -0,64% | 2.588.499,00 |
| 24.03.2025 | 111,94 | 112,20 | 110,72 | 111,09 | -0,93% | 1.543.455,00 |
| 21.03.2025 | 113,03 | 113,28 | 111,94 | 112,13 | -0,95% | 3.595.590,00 |
| 20.03.2025 | 112,85 | 113,38 | 112,09 | 113,21 | 1,48% | 5.886.023,00 |
| 19.03.2025 | 111,77 | 112,06 | 111,15 | 111,56 | -0,59% | 2.174.809,00 |
| 18.03.2025 | 112,02 | 112,50 | 111,42 | 112,22 | 0,00% | 3.958.137,00 |
| 17.03.2025 | 110,62 | 112,42 | 110,61 | 112,22 | 2,90% | 4.949.438,00 |
| 14.03.2025 | 107,93 | 109,30 | 107,64 | 109,06 | -0,05% | 1.271.249,00 |
| 13.03.2025 | 109,81 | 110,11 | 108,87 | 109,11 | 0,43% | 1.638.111,00 |
| 12.03.2025 | 109,24 | 109,25 | 108,40 | 108,64 | -2,43% | 2.454.438,00 |
| 11.03.2025 | 113,75 | 113,75 | 111,17 | 111,35 | -3,57% | 2.021.490,00 |
| 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 |