144,997$
-2,27%
Echtzeit-Aktienkurs Novartis AG
Bid:
Ask:
Aktienkurse zur Novartis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 147,97 | 148,06 | 144,99 | 145,39 | -2,00% | 1.004.238,00 |
| 06.05.2026 | 147,80 | 148,76 | 147,52 | 148,36 | 1,97% | 1.115.578,00 |
| 05.05.2026 | 146,62 | 146,65 | 144,79 | 145,50 | 0,61% | 1.328.707,00 |
| 04.05.2026 | 145,55 | 145,82 | 144,45 | 144,62 | -1,33% | 1.720.723,00 |
| 01.05.2026 | 148,13 | 148,13 | 146,35 | 146,57 | -0,87% | 1.094.463,00 |
| 30.04.2026 | 146,51 | 148,58 | 146,22 | 147,85 | 3,44% | 1.402.485,00 |
| 29.04.2026 | 143,05 | 144,04 | 142,25 | 142,94 | -1,76% | 1.612.454,00 |
| 28.04.2026 | 144,26 | 145,65 | 142,65 | 145,50 | 0,91% | 2.650.599,00 |
| 27.04.2026 | 144,67 | 145,71 | 144,12 | 144,19 | -0,88% | 1.604.270,00 |
| 24.04.2026 | 146,03 | 146,07 | 144,05 | 145,47 | -1,36% | 1.299.765,00 |
| 23.04.2026 | 147,90 | 148,36 | 146,58 | 147,48 | 0,11% | 1.687.480,00 |
| 22.04.2026 | 148,48 | 148,58 | 147,12 | 147,32 | -0,44% | 1.026.370,00 |
| 21.04.2026 | 149,61 | 149,63 | 147,77 | 147,97 | -2,00% | 2.117.579,00 |
| 20.04.2026 | 151,40 | 152,04 | 150,77 | 150,99 | -0,64% | 1.229.057,00 |
| 17.04.2026 | 151,55 | 152,54 | 150,75 | 151,97 | 1,50% | 1.070.262,00 |
| 16.04.2026 | 150,38 | 150,86 | 149,38 | 149,73 | -1,55% | 1.066.063,00 |
| 15.04.2026 | 153,98 | 154,10 | 150,86 | 152,08 | -0,85% | 1.097.303,00 |
| 14.04.2026 | 154,04 | 155,05 | 153,33 | 153,38 | -0,71% | 1.257.017,00 |
| 13.04.2026 | 153,72 | 154,50 | 152,90 | 154,47 | 0,27% | 841.528,00 |
| 10.04.2026 | 156,46 | 156,46 | 153,70 | 154,05 | -0,65% | 997.057,00 |
| 09.04.2026 | 152,76 | 156,12 | 152,48 | 155,06 | 0,41% | 906.107,00 |
| 08.04.2026 | 153,77 | 154,45 | 152,71 | 154,42 | 2,12% | 2.118.090,00 |
| 07.04.2026 | 151,45 | 151,49 | 149,49 | 151,22 | -1,06% | 2.024.090,00 |
| 06.04.2026 | 153,59 | 154,36 | 152,84 | 152,84 | -0,77% | 1.185.394,00 |
| 02.04.2026 | 153,40 | 154,81 | 153,16 | 154,03 | -0,68% | 2.630.988,00 |
| 01.04.2026 | 154,62 | 156,08 | 154,12 | 155,08 | 1,53% | 1.626.855,00 |
| 31.03.2026 | 151,58 | 152,86 | 150,52 | 152,75 | 1,59% | 2.003.399,00 |
| 30.03.2026 | 150,25 | 150,75 | 149,56 | 150,36 | 1,47% | 2.078.278,00 |
| 27.03.2026 | 150,01 | 150,60 | 147,86 | 148,18 | -1,02% | 1.983.841,00 |
| 26.03.2026 | 149,67 | 151,11 | 149,31 | 149,70 | -0,70% | 1.157.614,00 |
| 25.03.2026 | 150,48 | 151,78 | 150,15 | 150,75 | 1,44% | 1.214.843,00 |
| 24.03.2026 | 146,56 | 148,98 | 146,22 | 148,61 | 0,35% | 1.198.193,00 |
| 23.03.2026 | 147,21 | 148,95 | 146,90 | 148,09 | 1,41% | 1.648.410,00 |
| 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 |