104,290$
0,42%
Echtzeit-Aktienkurs Novartis AG
Bid:
Ask:
Aktienkurse zur Novartis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 104,44 | 105,19 | 104,18 | 104,28 | 0,41% | 1.337.234,00 |
| 21.11.2024 | 103,21 | 103,89 | 103,04 | 103,85 | 0,74% | 341.091,00 |
| 20.11.2024 | 102,80 | 103,19 | 102,46 | 103,09 | -0,17% | 1.048.562,00 |
| 19.11.2024 | 102,67 | 103,35 | 102,40 | 103,27 | 0,22% | 1.236.407,00 |
| 18.11.2024 | 102,48 | 103,42 | 102,41 | 103,04 | -0,02% | 998.722,00 |
| 15.11.2024 | 102,92 | 103,30 | 102,59 | 103,06 | -0,33% | 1.452.444,00 |
| 14.11.2024 | 104,13 | 104,68 | 103,37 | 103,40 | -0,44% | 1.636.111,00 |
| 13.11.2024 | 104,08 | 104,16 | 103,38 | 103,86 | -1,01% | 1.198.407,00 |
| 12.11.2024 | 105,15 | 105,23 | 104,41 | 104,92 | -0,71% | 1.087.180,00 |
| 11.11.2024 | 106,22 | 106,41 | 105,48 | 105,67 | -0,73% | 1.080.869,00 |
| 08.11.2024 | 106,61 | 106,69 | 106,13 | 106,45 | -0,59% | 1.176.937,00 |
| 07.11.2024 | 106,57 | 107,10 | 106,17 | 107,08 | 0,25% | 1.293.116,00 |
| 06.11.2024 | 107,81 | 107,83 | 106,44 | 106,81 | -2,35% | 1.350.589,00 |
| 05.11.2024 | 108,97 | 109,45 | 108,57 | 109,38 | -1,03% | 745.122,00 |
| 04.11.2024 | 110,90 | 111,23 | 110,27 | 110,52 | 1,07% | 1.054.195,00 |
| 01.11.2024 | 109,86 | 110,03 | 109,30 | 109,35 | 0,88% | 1.112.188,00 |
| 31.10.2024 | 108,46 | 108,83 | 107,94 | 108,40 | -1,37% | 1.399.450,00 |
| 30.10.2024 | 110,63 | 110,99 | 109,73 | 109,91 | -0,56% | 2.845.401,00 |
| 29.10.2024 | 111,81 | 112,77 | 109,81 | 110,53 | -4,41% | 3.084.956,00 |
| 28.10.2024 | 114,28 | 115,77 | 114,16 | 115,63 | 1,62% | 1.542.648,00 |
| 25.10.2024 | 113,65 | 114,09 | 113,50 | 113,79 | 0,58% | 904.084,00 |
| 24.10.2024 | 114,08 | 114,24 | 113,12 | 113,13 | -0,82% | 621.988,00 |
| 23.10.2024 | 113,98 | 114,27 | 113,75 | 114,07 | -0,22% | 1.157.763,00 |
| 22.10.2024 | 114,16 | 114,54 | 113,93 | 114,32 | -1,22% | 858.461,00 |
| 21.10.2024 | 116,77 | 116,85 | 115,59 | 115,73 | -1,24% | 645.478,00 |
| 18.10.2024 | 116,62 | 117,36 | 116,29 | 117,18 | 0,58% | 655.649,00 |
| 17.10.2024 | 116,51 | 116,72 | 116,08 | 116,51 | -0,05% | 975.377,00 |
| 16.10.2024 | 116,39 | 116,86 | 116,26 | 116,57 | 0,30% | 619.376,00 |
| 15.10.2024 | 116,03 | 116,92 | 115,80 | 116,22 | -0,07% | 773.584,00 |
| 14.10.2024 | 115,92 | 116,44 | 115,89 | 116,30 | 0,07% | 767.156,00 |
| 11.10.2024 | 115,70 | 116,26 | 115,50 | 116,22 | 1,23% | 1.095.960,00 |
| 10.10.2024 | 115,64 | 115,71 | 114,58 | 114,81 | -0,72% | 762.255,00 |
| 09.10.2024 | 115,14 | 115,72 | 114,97 | 115,64 | 1,64% | 1.329.979,00 |
| 08.10.2024 | 114,12 | 114,19 | 113,55 | 113,77 | -0,08% | 693.374,00 |
| 07.10.2024 | 114,59 | 114,66 | 113,72 | 113,86 | -0,08% | 1.007.945,00 |
| 04.10.2024 | 112,88 | 114,03 | 112,80 | 113,95 | 0,16% | 820.386,00 |
| 03.10.2024 | 115,05 | 115,10 | 113,68 | 113,77 | -0,61% | 1.001.863,00 |
| 02.10.2024 | 114,28 | 114,52 | 113,81 | 114,47 | -0,07% | 824.319,00 |
| 01.10.2024 | 115,00 | 115,04 | 114,11 | 114,55 | -0,41% | 911.899,00 |
| 30.09.2024 | 115,42 | 115,50 | 114,82 | 115,02 | -0,51% | 1.185.459,00 |
| 27.09.2024 | 115,86 | 116,39 | 115,60 | 115,61 | 0,00% | 919.170,00 |
| 26.09.2024 | 115,11 | 115,67 | 114,91 | 115,61 | -0,70% | 832.270,00 |
| 25.09.2024 | 116,84 | 116,95 | 116,42 | 116,43 | 0,01% | 1.046.274,00 |
| 24.09.2024 | 115,84 | 116,48 | 115,43 | 116,42 | 0,04% | 931.417,00 |
| 23.09.2024 | 116,34 | 116,81 | 116,00 | 116,37 | 0,37% | 1.121.913,00 |
| 20.09.2024 | 116,64 | 116,69 | 115,89 | 115,94 | -0,03% | 1.041.498,00 |
| 19.09.2024 | 116,21 | 116,52 | 115,53 | 115,98 | 0,01% | 689.510,00 |
| 18.09.2024 | 116,30 | 116,63 | 115,60 | 115,97 | 0,23% | 771.304,00 |
| 17.09.2024 | 116,10 | 116,10 | 114,98 | 115,70 | -1,07% | 870.108,00 |
| 16.09.2024 | 116,41 | 116,98 | 116,14 | 116,95 | 1,12% | 924.816,00 |
| 13.09.2024 | 115,81 | 116,32 | 115,27 | 115,66 | -0,05% | 1.866.053,00 |
| 12.09.2024 | 115,35 | 115,98 | 114,79 | 115,72 | 0,38% | 1.543.451,00 |
| 11.09.2024 | 114,98 | 115,50 | 113,82 | 115,28 | -1,46% | 1.342.358,00 |
| 10.09.2024 | 117,04 | 117,12 | 116,06 | 116,99 | -0,15% | 954.560,00 |
| 09.09.2024 | 116,88 | 117,76 | 116,78 | 117,16 | 0,44% | 1.183.093,00 |
| 06.09.2024 | 117,24 | 117,60 | 116,62 | 116,65 | 0,14% | 1.151.373,00 |
| 05.09.2024 | 117,74 | 117,85 | 116,33 | 116,49 | -2,42% | 1.317.224,00 |
| 04.09.2024 | 118,29 | 119,43 | 118,29 | 119,38 | 0,74% | 1.160.974,00 |
| 03.09.2024 | 119,13 | 119,44 | 118,27 | 118,50 | -1,98% | 1.155.744,00 |
| 30.08.2024 | 120,37 | 120,92 | 120,06 | 120,89 | 0,39% | 902.659,00 |
| 29.08.2024 | 120,09 | 120,80 | 119,87 | 120,42 | 0,37% | 859.414,00 |
| 28.08.2024 | 120,04 | 120,67 | 119,67 | 119,98 | 0,12% | 860.015,00 |
| 27.08.2024 | 119,45 | 119,91 | 119,26 | 119,84 | 0,58% | 860.637,00 |
| 26.08.2024 | 118,69 | 119,29 | 118,68 | 119,15 | 0,50% | 664.270,00 |
| 23.08.2024 | 117,94 | 118,59 | 117,71 | 118,56 | 0,68% | 801.205,00 |
| 22.08.2024 | 117,96 | 118,15 | 117,61 | 117,76 | 0,13% | 951.388,00 |
| 21.08.2024 | 117,28 | 117,75 | 116,92 | 117,61 | 0,41% | 711.786,00 |
| 20.08.2024 | 116,58 | 117,40 | 116,45 | 117,13 | 1,04% | 1.115.145,00 |
| 19.08.2024 | 115,07 | 116,17 | 114,80 | 115,93 | 1,07% | 857.870,00 |
| 16.08.2024 | 114,63 | 114,91 | 114,18 | 114,70 | 1,23% | 1.057.253,00 |
| 15.08.2024 | 113,55 | 113,66 | 113,06 | 113,31 | -0,19% | 779.854,00 |
| 14.08.2024 | 112,81 | 113,92 | 112,66 | 113,53 | 0,89% | 997.795,00 |
| 13.08.2024 | 111,60 | 112,62 | 111,59 | 112,53 | 1,00% | 1.001.099,00 |
| 12.08.2024 | 111,46 | 111,95 | 111,10 | 111,42 | -0,42% | 925.382,00 |
| 09.08.2024 | 111,56 | 112,16 | 111,51 | 111,89 | 0,78% | 1.037.513,00 |
| 08.08.2024 | 110,60 | 111,46 | 110,48 | 111,02 | -0,13% | 899.693,00 |
| 07.08.2024 | 111,27 | 112,19 | 110,75 | 111,16 | 1,00% | 1.350.503,00 |
| 06.08.2024 | 108,53 | 110,69 | 108,48 | 110,06 | 0,19% | 1.384.813,00 |
| 05.08.2024 | 111,03 | 111,34 | 109,66 | 109,85 | -2,68% | 1.599.283,00 |
| 02.08.2024 | 112,30 | 113,00 | 111,98 | 112,87 | 0,69% | 1.678.907,00 |
| 01.08.2024 | 112,00 | 112,49 | 111,39 | 112,10 | 0,56% | 1.054.324,00 |
| 31.07.2024 | 112,20 | 112,29 | 111,40 | 111,48 | -0,40% | 1.165.220,00 |
| 30.07.2024 | 111,11 | 112,15 | 110,72 | 111,93 | 1,14% | 1.145.706,00 |
| 29.07.2024 | 110,99 | 111,16 | 110,44 | 110,67 | 0,32% | 880.253,00 |
| 26.07.2024 | 110,04 | 110,67 | 109,67 | 110,32 | 0,35% | 858.869,00 |
| 25.07.2024 | 109,38 | 110,51 | 109,36 | 109,93 | 0,59% | 1.248.448,00 |
| 24.07.2024 | 108,25 | 109,79 | 108,15 | 109,29 | 1,48% | 2.212.127,00 |
| 23.07.2024 | 108,12 | 108,15 | 107,23 | 107,70 | -0,95% | 1.319.383,00 |
| 22.07.2024 | 107,96 | 108,75 | 107,59 | 108,73 | 2,45% | 1.468.884,00 |
| 19.07.2024 | 106,35 | 106,53 | 105,72 | 106,13 | -1,02% | 1.683.292,00 |
| 18.07.2024 | 107,81 | 108,29 | 106,67 | 107,22 | -4,10% | 3.451.064,00 |
| 17.07.2024 | 111,18 | 112,33 | 111,00 | 111,80 | 1,15% | 1.787.675,00 |
| 16.07.2024 | 110,03 | 110,62 | 110,01 | 110,53 | 0,18% | 1.142.039,00 |
| 15.07.2024 | 112,04 | 112,04 | 110,23 | 110,33 | -1,23% | 1.327.427,00 |
| 12.07.2024 | 112,23 | 112,48 | 111,60 | 111,70 | 1,09% | 1.612.862,00 |
| 11.07.2024 | 111,30 | 111,71 | 110,37 | 110,50 | 0,51% | 1.871.346,00 |
| 10.07.2024 | 108,29 | 109,95 | 108,22 | 109,94 | 1,58% | 1.179.162,00 |
| 09.07.2024 | 108,88 | 108,88 | 107,82 | 108,23 | 0,16% | 1.295.795,00 |
| 08.07.2024 | 108,68 | 108,79 | 107,87 | 108,06 | -0,06% | 1.384.203,00 |
| 05.07.2024 | 108,18 | 108,22 | 107,27 | 108,13 | 1,26% | 1.465.958,00 |