130,563$
-0,72%
Echtzeit-Aktienkurs Novartis AG (ADRs)
Bid:
Ask:
Aktienkurse zur Novartis AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 131,53 | 131,54 | 130,28 | 130,36 | -0,87% | 1.219.978,00 |
| 23.10.2025 | 130,97 | 131,52 | 130,78 | 131,51 | 0,06% | 1.670.562,00 |
| 22.10.2025 | 131,06 | 132,33 | 131,06 | 131,43 | 0,07% | 1.029.014,00 |
| 21.10.2025 | 131,33 | 131,77 | 130,88 | 131,34 | -0,34% | 734.770,00 |
| 20.10.2025 | 131,41 | 132,21 | 130,60 | 131,79 | 0,25% | 1.382.550,00 |
| 17.10.2025 | 130,62 | 132,28 | 130,57 | 131,47 | 0,53% | - |
| 16.10.2025 | 129,90 | 131,19 | 129,65 | 130,77 | 0,62% | 1.033.066,00 |
| 15.10.2025 | 128,24 | 130,41 | 128,18 | 129,97 | -0,22% | 1.454.399,00 |
| 14.10.2025 | 129,57 | 130,49 | 129,32 | 130,26 | 0,88% | 1.559.377,00 |
| 13.10.2025 | 129,62 | 130,01 | 128,83 | 129,12 | -0,70% | 1.994.578,00 |
| 10.10.2025 | 131,82 | 131,87 | 129,93 | 130,03 | -0,79% | 2.289.641,00 |
| 09.10.2025 | 132,60 | 132,91 | 130,99 | 131,06 | -0,94% | 1.657.803,00 |
| 08.10.2025 | 132,71 | 133,16 | 132,26 | 132,31 | 0,58% | 3.142.176,00 |
| 07.10.2025 | 132,12 | 132,55 | 131,32 | 131,55 | -0,53% | 942.428,00 |
| 06.10.2025 | 132,26 | 133,55 | 132,06 | 132,25 | -0,11% | 1.376.813,00 |
| 03.10.2025 | 132,24 | 133,37 | 131,95 | 132,39 | 1,08% | 1.415.447,00 |
| 02.10.2025 | 131,02 | 131,52 | 129,97 | 130,97 | -0,57% | 1.712.983,00 |
| 01.10.2025 | 129,00 | 131,96 | 128,94 | 131,72 | 2,71% | 3.358.714,00 |
| 30.09.2025 | 123,89 | 128,51 | 123,83 | 128,24 | 3,34% | 2.188.928,00 |
| 29.09.2025 | 123,35 | 124,60 | 123,20 | 124,10 | 0,36% | 1.217.296,00 |
| 26.09.2025 | 123,00 | 123,86 | 122,78 | 123,65 | 1,16% | 915.202,00 |
| 25.09.2025 | 123,97 | 124,14 | 122,21 | 122,23 | -0,63% | 1.400.422,00 |
| 24.09.2025 | 122,53 | 123,31 | 122,37 | 123,00 | 0,15% | 691.985,00 |
| 23.09.2025 | 122,99 | 123,40 | 122,54 | 122,82 | -0,44% | 754.963,00 |
| 22.09.2025 | 123,50 | 124,01 | 123,19 | 123,36 | 0,35% | 992.460,00 |
| 19.09.2025 | 123,34 | 123,51 | 122,54 | 122,93 | 0,52% | 1.284.724,00 |
| 18.09.2025 | 122,00 | 122,76 | 121,68 | 122,29 | -0,15% | 1.409.748,00 |
| 17.09.2025 | 122,29 | 122,99 | 122,26 | 122,47 | -0,25% | 1.291.896,00 |
| 16.09.2025 | 122,97 | 123,36 | 122,68 | 122,78 | -0,43% | 954.761,00 |
| 15.09.2025 | 123,21 | 123,53 | 122,32 | 123,31 | -0,65% | 1.142.078,00 |
| 12.09.2025 | 123,86 | 125,14 | 123,47 | 124,12 | -2,80% | 1.861.399,00 |
| 11.09.2025 | 127,52 | 128,05 | 127,35 | 127,70 | 0,91% | 920.717,00 |
| 10.09.2025 | 127,29 | 127,29 | 126,09 | 126,55 | -1,17% | 1.002.047,00 |
| 09.09.2025 | 128,32 | 128,58 | 127,90 | 128,05 | -0,51% | 1.009.014,00 |
| 08.09.2025 | 128,55 | 129,07 | 127,83 | 128,71 | -0,79% | 1.034.414,00 |
| 05.09.2025 | 129,82 | 130,46 | 129,15 | 129,73 | 1,02% | 1.339.550,00 |
| 04.09.2025 | 129,07 | 129,21 | 128,41 | 128,42 | 0,15% | 1.486.689,00 |
| 03.09.2025 | 126,96 | 128,44 | 126,96 | 128,23 | 1,26% | 1.289.326,00 |
| 02.09.2025 | 126,11 | 126,79 | 125,66 | 126,64 | 0,07% | 899.344,00 |
| 29.08.2025 | 126,25 | 126,94 | 126,05 | 126,55 | 0,06% | 761.162,00 |
| 28.08.2025 | 126,36 | 126,88 | 125,82 | 126,47 | -0,33% | 677.925,00 |
| 27.08.2025 | 126,53 | 127,07 | 126,26 | 126,89 | 0,20% | 697.717,00 |
| 26.08.2025 | 126,31 | 126,84 | 125,75 | 126,64 | 1,28% | 1.337.877,00 |
| 25.08.2025 | 126,86 | 126,95 | 124,99 | 125,04 | -1,53% | 706.712,00 |
| 22.08.2025 | 127,46 | 128,03 | 126,86 | 126,98 | 0,13% | 1.339.354,00 |
| 21.08.2025 | 126,70 | 127,47 | 126,58 | 126,82 | -0,34% | 807.359,00 |
| 20.08.2025 | 126,54 | 127,68 | 126,46 | 127,25 | 1,84% | 1.279.256,00 |
| 19.08.2025 | 124,77 | 125,62 | 124,68 | 124,95 | 0,76% | 1.028.358,00 |
| 18.08.2025 | 123,79 | 124,48 | 123,79 | 124,01 | -0,16% | 1.148.137,00 |
| 15.08.2025 | 122,66 | 124,31 | 122,56 | 124,21 | 1,74% | 1.179.429,00 |
| 14.08.2025 | 120,88 | 122,50 | 120,78 | 122,09 | 0,73% | 1.212.701,00 |
| 13.08.2025 | 119,97 | 121,55 | 119,97 | 121,20 | 1,58% | 1.088.353,00 |
| 12.08.2025 | 118,42 | 119,43 | 118,34 | 119,31 | 0,64% | 1.169.951,00 |
| 11.08.2025 | 118,07 | 118,86 | 117,54 | 118,55 | 1,46% | 2.612.611,00 |
| 08.08.2025 | 115,95 | 116,97 | 115,75 | 116,84 | 0,79% | 1.585.040,00 |
| 07.08.2025 | 114,52 | 116,00 | 114,38 | 115,92 | 2,13% | 1.326.669,00 |
| 06.08.2025 | 115,00 | 115,44 | 113,48 | 113,50 | -3,59% | 2.016.679,00 |
| 05.08.2025 | 118,05 | 118,38 | 117,54 | 117,73 | -0,08% | 1.447.325,00 |
| 04.08.2025 | 116,19 | 117,87 | 115,92 | 117,83 | 2,19% | 2.389.716,00 |
| 01.08.2025 | 112,40 | 115,54 | 112,34 | 115,30 | 1,37% | 1.927.951,00 |
| 31.07.2025 | 115,70 | 116,12 | 113,45 | 113,74 | -2,48% | 1.803.255,00 |
| 30.07.2025 | 117,18 | 117,61 | 116,30 | 116,63 | -0,50% | 1.415.128,00 |
| 29.07.2025 | 116,69 | 117,78 | 116,47 | 117,22 | 0,90% | 1.449.132,00 |
| 28.07.2025 | 117,25 | 117,25 | 115,77 | 116,18 | -1,29% | 1.720.589,00 |
| 25.07.2025 | 116,77 | 117,71 | 116,25 | 117,70 | 0,20% | 2.456.038,00 |
| 24.07.2025 | 117,50 | 118,11 | 117,21 | 117,46 | -0,43% | 2.311.695,00 |
| 23.07.2025 | 116,72 | 118,32 | 116,53 | 117,97 | 0,98% | 2.653.857,00 |
| 22.07.2025 | 114,89 | 117,07 | 114,84 | 116,83 | 2,36% | 2.622.937,00 |
| 21.07.2025 | 115,04 | 115,31 | 114,13 | 114,14 | -0,10% | 1.574.164,00 |
| 18.07.2025 | 115,73 | 115,77 | 114,08 | 114,25 | -0,24% | 2.546.624,00 |
| 17.07.2025 | 115,68 | 116,33 | 113,76 | 114,52 | -3,25% | 4.873.217,00 |
| 16.07.2025 | 118,18 | 119,55 | 117,80 | 118,37 | -1,09% | 2.503.200,00 |
| 15.07.2025 | 121,44 | 121,50 | 119,44 | 119,67 | -1,13% | 1.484.261,00 |
| 14.07.2025 | 120,43 | 121,28 | 120,34 | 121,04 | 0,02% | 1.593.983,00 |
| 11.07.2025 | 122,85 | 122,86 | 119,98 | 121,02 | -2,19% | 2.754.114,00 |
| 10.07.2025 | 123,77 | 124,83 | 123,48 | 123,73 | 0,64% | 1.667.545,00 |
| 09.07.2025 | 122,35 | 123,13 | 122,22 | 122,94 | 1,04% | 1.192.888,00 |
| 08.07.2025 | 121,35 | 122,77 | 120,92 | 121,68 | -0,36% | 1.546.269,00 |
| 07.07.2025 | 122,23 | 122,66 | 121,64 | 122,12 | 0,18% | 1.003.944,00 |
| 03.07.2025 | 122,36 | 122,53 | 121,12 | 121,90 | -1,54% | 955.240,00 |
| 02.07.2025 | 123,54 | 124,45 | 123,22 | 123,81 | 0,58% | 1.586.801,00 |
| 01.07.2025 | 122,10 | 123,82 | 121,85 | 123,10 | 1,73% | 1.430.446,00 |
| 30.06.2025 | 120,12 | 121,24 | 120,00 | 121,01 | 0,83% | 1.280.779,00 |
| 27.06.2025 | 120,47 | 120,65 | 119,59 | 120,01 | -0,26% | 1.540.760,00 |
| 26.06.2025 | 119,81 | 120,44 | 119,59 | 120,32 | 1,97% | 1.638.313,00 |
| 25.06.2025 | 118,10 | 118,30 | 117,63 | 118,00 | -0,70% | 934.749,00 |
| 24.06.2025 | 117,88 | 119,29 | 117,50 | 118,83 | 1,11% | 1.040.733,00 |
| 23.06.2025 | 115,96 | 117,69 | 115,89 | 117,52 | 1,51% | 1.149.488,00 |
| 20.06.2025 | 116,68 | 116,74 | 115,43 | 115,77 | -0,16% | 2.473.247,00 |
| 18.06.2025 | 116,24 | 116,30 | 115,55 | 115,96 | -0,39% | 1.005.022,00 |
| 17.06.2025 | 117,71 | 117,83 | 116,26 | 116,41 | -1,42% | 1.306.360,00 |
| 16.06.2025 | 119,00 | 119,53 | 118,05 | 118,09 | -1,14% | 1.301.281,00 |
| 13.06.2025 | 119,25 | 120,07 | 119,05 | 119,45 | -1,09% | 1.276.655,00 |
| 12.06.2025 | 119,98 | 120,92 | 119,75 | 120,77 | 2,29% | 1.204.535,00 |
| 11.06.2025 | 118,51 | 118,76 | 117,71 | 118,07 | -0,43% | 1.095.301,00 |
| 10.06.2025 | 118,34 | 118,98 | 118,24 | 118,58 | 0,47% | 1.011.285,00 |
| 09.06.2025 | 117,62 | 118,40 | 117,53 | 118,02 | 0,00% | 653.811,00 |
| 06.06.2025 | 117,24 | 118,46 | 117,24 | 118,02 | 0,20% | 817.873,00 |
| 05.06.2025 | 117,49 | 118,25 | 117,10 | 117,79 | 0,73% | 1.072.799,00 |
| 04.06.2025 | 116,44 | 117,76 | 116,40 | 116,94 | 0,86% | 929.654,00 |