122,710$
1,40%
Echtzeit-Aktienkurs Novartis AG (ADRs)
Bid:
Ask:
Aktienkurse zur Novartis AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 122,76 | 123,80 | 121,89 | 122,68 | 1,38% | 775.964,00 |
| 30.06.2025 | 120,12 | 121,24 | 120,00 | 121,01 | 0,83% | 1.280.722,00 |
| 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% | 934.738,00 |
| 24.06.2025 | 117,84 | 119,29 | 117,50 | 118,83 | 1,11% | 1.040.203,00 |
| 23.06.2025 | 115,94 | 117,69 | 115,89 | 117,52 | 1,51% | 1.149.272,00 |
| 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% | 1.306.202,00 |
| 16.06.2025 | 118,99 | 119,53 | 118,05 | 118,09 | -1,14% | 1.300.764,00 |
| 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% | 1.204.211,00 |
| 11.06.2025 | 118,53 | 118,76 | 117,71 | 118,07 | -0,43% | 1.094.637,00 |
| 10.06.2025 | 118,34 | 118,98 | 118,24 | 118,58 | 0,47% | 1.011.247,00 |
| 09.06.2025 | 117,62 | 118,40 | 117,53 | 118,02 | 0,00% | 653.320,00 |
| 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% | 1.072.729,00 |
| 04.06.2025 | 116,43 | 117,76 | 116,40 | 116,94 | 0,86% | 929.646,00 |
| 03.06.2025 | 115,88 | 116,30 | 115,28 | 115,94 | -0,65% | 1.733.966,00 |
| 02.06.2025 | 116,13 | 116,75 | 115,81 | 116,70 | 0,81% | 1.371.774,00 |
| 30.05.2025 | 115,08 | 115,86 | 114,04 | 115,76 | 2,82% | 2.448.687,00 |
| 29.05.2025 | 111,35 | 112,58 | 111,06 | 112,58 | 0,63% | 1.111.327,00 |
| 28.05.2025 | 112,02 | 112,76 | 111,63 | 111,87 | -1,18% | 1.542.518,00 |
| 27.05.2025 | 113,71 | 113,91 | 112,86 | 113,21 | 0,41% | 1.300.737,00 |
| 23.05.2025 | 112,03 | 112,95 | 111,96 | 112,75 | 0,22% | 898.965,00 |
| 22.05.2025 | 111,83 | 112,75 | 111,50 | 112,50 | -0,25% | 1.693.592,00 |
| 21.05.2025 | 113,36 | 113,67 | 112,71 | 112,78 | 0,45% | 1.481.366,00 |
| 20.05.2025 | 112,34 | 112,51 | 111,77 | 112,28 | 1,42% | 1.238.650,00 |
| 19.05.2025 | 109,32 | 110,73 | 109,29 | 110,71 | 1,02% | 1.155.114,00 |
| 16.05.2025 | 107,99 | 109,63 | 107,97 | 109,59 | 1,04% | 1.061.708,00 |
| 15.05.2025 | 107,16 | 108,51 | 106,71 | 108,46 | 3,31% | 1.581.491,00 |
| 14.05.2025 | 108,09 | 108,20 | 104,93 | 104,99 | -1,72% | 2.053.962,00 |
| 13.05.2025 | 108,44 | 108,44 | 106,65 | 106,83 | -1,95% | 1.750.393,00 |
| 12.05.2025 | 106,82 | 109,26 | 106,71 | 108,95 | 0,23% | 3.410.549,00 |
| 09.05.2025 | 109,46 | 109,87 | 108,53 | 108,70 | -1,30% | 1.640.081,00 |
| 08.05.2025 | 111,44 | 111,44 | 109,77 | 110,13 | -1,41% | 1.656.655,00 |
| 07.05.2025 | 112,03 | 112,38 | 111,42 | 111,70 | 1,04% | 1.473.583,00 |
| 06.05.2025 | 113,32 | 113,40 | 110,54 | 110,55 | -2,24% | 2.232.432,00 |
| 05.05.2025 | 114,10 | 114,16 | 112,70 | 113,08 | -1,06% | 1.190.533,00 |
| 02.05.2025 | 114,82 | 114,88 | 113,75 | 114,29 | 2,66% | 2.104.513,00 |
| 01.05.2025 | 112,60 | 112,65 | 110,43 | 111,33 | -1,90% | 2.084.708,00 |
| 30.04.2025 | 114,27 | 114,51 | 112,82 | 113,49 | 0,04% | 2.501.333,00 |
| 29.04.2025 | 113,39 | 114,71 | 113,00 | 113,45 | 0,73% | 2.543.104,00 |
| 28.04.2025 | 112,35 | 113,44 | 112,17 | 112,63 | 0,44% | 2.475.983,00 |
| 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% | 1.542.877,00 |
| 23.04.2025 | 110,54 | 110,73 | 109,51 | 110,13 | -1,15% | 2.790.747,00 |
| 22.04.2025 | 111,02 | 111,95 | 110,83 | 111,41 | 0,79% | 1.650.267,00 |
| 21.04.2025 | 110,84 | 111,64 | 110,02 | 110,54 | -0,29% | 1.094.667,00 |
| 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% | 2.053.390,00 |
| 15.04.2025 | 109,69 | 110,53 | 109,29 | 109,93 | 0,43% | 1.609.815,00 |
| 14.04.2025 | 107,14 | 109,67 | 107,08 | 109,46 | 1,80% | 2.383.349,00 |
| 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% | 4.207.286,00 |
| 09.04.2025 | 98,21 | 104,15 | 97,72 | 103,85 | 1,85% | 3.596.537,00 |
| 08.04.2025 | 105,39 | 105,50 | 100,91 | 101,96 | -0,88% | 2.347.971,00 |
| 07.04.2025 | 101,60 | 104,13 | 100,76 | 102,87 | -2,82% | 3.359.450,00 |
| 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% | 2.929.660,00 |
| 02.04.2025 | 110,01 | 110,83 | 109,35 | 110,77 | 1,06% | 2.751.771,00 |
| 01.04.2025 | 112,48 | 112,50 | 109,39 | 109,61 | -1,68% | 1.954.307,00 |
| 31.03.2025 | 110,89 | 111,67 | 110,32 | 111,48 | -0,97% | 2.949.439,00 |
| 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% | 1.464.749,00 |
| 26.03.2025 | 109,04 | 110,20 | 108,65 | 110,14 | -0,22% | 1.901.786,00 |
| 25.03.2025 | 112,05 | 112,24 | 109,97 | 110,38 | -0,64% | 2.525.802,00 |
| 24.03.2025 | 111,94 | 112,20 | 110,72 | 111,09 | -0,93% | 1.486.710,00 |
| 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% | 5.885.640,00 |
| 19.03.2025 | 111,76 | 112,06 | 111,15 | 111,56 | -0,59% | 2.174.527,00 |
| 18.03.2025 | 112,02 | 112,50 | 111,42 | 112,22 | 0,00% | 3.953.865,00 |
| 17.03.2025 | 110,62 | 112,42 | 110,61 | 112,22 | 2,90% | 4.949.373,00 |
| 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% | 1.593.519,00 |
| 12.03.2025 | 109,25 | 109,25 | 108,40 | 108,64 | -2,43% | 2.363.332,00 |
| 11.03.2025 | 113,66 | 113,75 | 111,17 | 111,35 | -3,57% | 1.956.526,00 |
| 10.03.2025 | 115,50 | 116,91 | 114,98 | 115,47 | -0,09% | 1.604.491,00 |
| 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% | 1.813.298,00 |
| 05.03.2025 | 112,02 | 112,82 | 111,79 | 111,88 | 0,41% | 1.663.397,00 |
| 04.03.2025 | 111,47 | 112,54 | 111,39 | 111,42 | 0,72% | 2.828.605,00 |
| 03.03.2025 | 109,71 | 110,94 | 109,70 | 110,62 | 1,44% | 2.084.194,00 |
| 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% | 1.843.353,00 |
| 26.02.2025 | 108,76 | 109,10 | 107,60 | 108,02 | -1,46% | 2.624.909,00 |
| 25.02.2025 | 111,74 | 112,98 | 109,09 | 109,62 | 0,37% | 5.355.181,00 |
| 24.02.2025 | 109,43 | 109,88 | 108,84 | 109,22 | -0,12% | 1.757.397,00 |
| 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% | 1.885.843,00 |
| 19.02.2025 | 106,50 | 107,14 | 106,32 | 106,91 | 0,28% | 1.249.284,00 |
| 18.02.2025 | 106,18 | 106,70 | 106,13 | 106,61 | 1,12% | 1.270.424,00 |
| 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% | 2.841.499,00 |
| 12.02.2025 | 106,60 | 107,50 | 106,36 | 107,00 | -0,70% | 2.483.355,00 |
| 11.02.2025 | 106,65 | 107,99 | 106,43 | 107,75 | 0,84% | 1.522.387,00 |
| 10.02.2025 | 106,52 | 107,04 | 106,09 | 106,85 | 0,56% | 1.664.468,00 |
| 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% | 2.342.374,00 |