110,300$
0,34%
Echtzeit-Aktienkurs Novartis AG
Bid:
Ask:
Aktienkurse zur Novartis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 110,04 | 110,67 | 109,67 | 110,32 | 0,35% | 858.818,00 |
| 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 |
| 03.07.2024 | 106,57 | 107,03 | 106,51 | 106,78 | 0,32% | 516.189,00 |
| 02.07.2024 | 106,32 | 106,68 | 105,90 | 106,44 | -0,09% | 1.079.694,00 |
| 01.07.2024 | 106,58 | 107,62 | 106,30 | 106,54 | 0,08% | 1.194.177,00 |
| 28.06.2024 | 106,75 | 107,12 | 106,24 | 106,46 | -0,08% | 1.516.862,00 |
| 27.06.2024 | 106,65 | 106,78 | 106,11 | 106,55 | -0,49% | 1.268.659,00 |
| 26.06.2024 | 106,76 | 107,34 | 106,53 | 107,07 | -0,28% | 1.296.013,00 |
| 25.06.2024 | 107,22 | 107,40 | 106,79 | 107,37 | 0,39% | 819.371,00 |
| 24.06.2024 | 107,47 | 107,67 | 106,91 | 106,95 | 1,64% | 1.547.407,00 |
| 21.06.2024 | 105,39 | 105,71 | 104,44 | 105,22 | -0,49% | 1.302.106,00 |
| 20.06.2024 | 104,66 | 105,85 | 104,40 | 105,74 | 0,76% | 1.283.530,00 |
| 18.06.2024 | 105,33 | 105,57 | 104,86 | 104,94 | 0,01% | 1.051.803,00 |
| 17.06.2024 | 104,44 | 105,16 | 104,23 | 104,93 | -0,75% | 975.979,00 |
| 14.06.2024 | 106,66 | 106,77 | 104,95 | 105,72 | -0,28% | 2.565.119,00 |
| 13.06.2024 | 105,78 | 106,19 | 104,94 | 106,02 | 0,45% | 1.033.354,00 |
| 12.06.2024 | 106,33 | 106,37 | 105,52 | 105,55 | 1,00% | 1.587.297,00 |
| 11.06.2024 | 104,98 | 104,98 | 104,21 | 104,51 | -0,84% | 1.414.438,00 |
| 10.06.2024 | 105,07 | 105,46 | 104,78 | 105,40 | 0,07% | 912.050,00 |
| 07.06.2024 | 106,20 | 106,22 | 105,26 | 105,33 | -0,75% | 849.684,00 |
| 06.06.2024 | 105,68 | 106,46 | 105,65 | 106,13 | 0,73% | 1.031.346,00 |
| 05.06.2024 | 105,47 | 105,59 | 105,06 | 105,36 | 0,42% | 1.098.221,00 |
| 04.06.2024 | 103,82 | 104,95 | 103,51 | 104,92 | 2,10% | 1.638.009,00 |
| 03.06.2024 | 103,23 | 103,70 | 102,72 | 102,76 | -0,36% | 1.593.236,00 |
| 31.05.2024 | 102,14 | 103,37 | 101,95 | 103,13 | 2,41% | 1.981.421,00 |
| 30.05.2024 | 100,34 | 101,01 | 100,34 | 100,70 | 1,35% | 1.258.050,00 |
| 29.05.2024 | 99,35 | 99,52 | 98,91 | 99,36 | -0,32% | 1.057.470,00 |
| 28.05.2024 | 100,26 | 100,33 | 99,45 | 99,68 | -0,85% | 1.033.491,00 |
| 24.05.2024 | 100,29 | 100,78 | 100,07 | 100,53 | -0,57% | 1.177.608,00 |
| 23.05.2024 | 101,93 | 101,97 | 101,00 | 101,11 | -0,83% | 868.201,00 |
| 22.05.2024 | 101,81 | 102,04 | 101,63 | 101,96 | -0,86% | 1.051.700,00 |
| 21.05.2024 | 102,80 | 103,13 | 102,76 | 102,84 | 0,00% | 882.061,00 |
| 20.05.2024 | 102,70 | 103,00 | 102,28 | 102,84 | 0,26% | 969.082,00 |
| 17.05.2024 | 102,87 | 102,93 | 102,50 | 102,57 | -0,12% | 781.507,00 |
| 16.05.2024 | 102,50 | 102,77 | 102,13 | 102,69 | -0,51% | 810.649,00 |
| 15.05.2024 | 103,25 | 103,55 | 102,96 | 103,22 | -0,09% | 1.057.211,00 |
| 14.05.2024 | 102,77 | 103,39 | 102,72 | 103,31 | 1,03% | 1.947.907,00 |
| 13.05.2024 | 102,44 | 102,69 | 102,15 | 102,26 | 0,16% | 1.089.155,00 |
| 10.05.2024 | 101,13 | 102,14 | 101,04 | 102,10 | 1,89% | 1.843.451,00 |
| 09.05.2024 | 99,72 | 100,29 | 99,44 | 100,21 | 0,61% | 1.251.856,00 |
| 08.05.2024 | 99,65 | 99,78 | 99,26 | 99,60 | 0,53% | 1.119.154,00 |
| 07.05.2024 | 98,60 | 99,19 | 98,54 | 99,07 | 1,37% | 1.158.976,00 |
| 06.05.2024 | 97,50 | 97,83 | 97,11 | 97,73 | 0,47% | 1.180.596,00 |
| 03.05.2024 | 97,75 | 97,91 | 97,07 | 97,27 | -0,07% | 1.045.674,00 |
| 02.05.2024 | 97,21 | 97,47 | 96,85 | 97,34 | -0,16% | 1.377.739,00 |
| 01.05.2024 | 96,97 | 97,87 | 96,72 | 97,50 | 0,38% | 1.137.744,00 |
| 30.04.2024 | 97,08 | 97,82 | 96,92 | 97,13 | 0,04% | 1.359.879,00 |
| 29.04.2024 | 97,76 | 97,91 | 96,86 | 97,09 | -0,36% | 2.144.384,00 |
| 26.04.2024 | 97,76 | 98,22 | 97,44 | 97,44 | -1,64% | 1.562.845,00 |
| 25.04.2024 | 98,63 | 99,24 | 98,26 | 99,06 | 0,72% | 2.338.494,00 |
| 24.04.2024 | 98,50 | 98,55 | 97,41 | 98,35 | 1,10% | 2.233.162,00 |
| 23.04.2024 | 98,74 | 99,50 | 97,03 | 97,28 | 2,27% | 3.746.904,00 |
| 22.04.2024 | 94,76 | 96,03 | 94,72 | 95,12 | 0,81% | 2.416.604,00 |
| 19.04.2024 | 93,20 | 94,50 | 93,15 | 94,36 | 1,93% | 2.338.264,00 |
| 18.04.2024 | 92,85 | 92,93 | 92,35 | 92,57 | -0,55% | 906.388,00 |
| 17.04.2024 | 93,63 | 93,78 | 92,87 | 93,08 | -0,13% | 1.168.708,00 |
| 16.04.2024 | 92,85 | 93,37 | 92,64 | 93,20 | -1,28% | 1.563.037,00 |
| 15.04.2024 | 94,20 | 94,97 | 94,11 | 94,41 | 0,95% | 1.442.096,00 |
| 12.04.2024 | 94,99 | 95,05 | 93,41 | 93,52 | -0,87% | 2.099.603,00 |
| 11.04.2024 | 94,87 | 94,91 | 93,75 | 94,34 | -0,04% | 1.608.102,00 |
| 10.04.2024 | 94,57 | 94,67 | 94,04 | 94,38 | -1,49% | 2.399.029,00 |
| 09.04.2024 | 95,67 | 95,90 | 95,39 | 95,81 | 0,35% | 1.051.580,00 |
| 08.04.2024 | 95,74 | 96,15 | 95,25 | 95,48 | -0,32% | 1.088.417,00 |
| 05.04.2024 | 95,30 | 95,93 | 95,13 | 95,79 | -1,14% | 1.916.901,00 |
| 04.04.2024 | 97,25 | 98,21 | 96,54 | 96,89 | 2,67% | 2.542.723,00 |
| 03.04.2024 | 94,45 | 94,88 | 94,18 | 94,37 | -0,04% | 1.168.900,00 |
| 02.04.2024 | 94,64 | 94,64 | 93,92 | 94,41 | -1,52% | 1.468.561,00 |
| 01.04.2024 | 96,83 | 97,06 | 95,45 | 95,87 | -0,89% | 1.258.614,00 |
| 28.03.2024 | 96,28 | 97,20 | 96,15 | 96,73 | 0,89% | 1.524.700,00 |
| 27.03.2024 | 95,50 | 95,90 | 95,27 | 95,88 | 0,64% | 2.432.074,00 |
| 26.03.2024 | 95,50 | 95,56 | 95,07 | 95,27 | -0,48% | 944.214,00 |
| 25.03.2024 | 96,15 | 96,29 | 95,73 | 95,73 | -0,52% | 3.641.731,00 |
| 22.03.2024 | 96,24 | 96,51 | 96,08 | 96,23 | 0,16% | 657.587,00 |
| 21.03.2024 | 96,40 | 96,79 | 96,04 | 96,08 | 0,03% | 919.461,00 |
| 20.03.2024 | 95,72 | 96,15 | 95,25 | 96,05 | -0,28% | 934.822,00 |
| 19.03.2024 | 96,18 | 96,50 | 95,90 | 96,32 | 0,42% | 1.216.669,00 |
| 18.03.2024 | 96,95 | 97,02 | 95,91 | 95,92 | -1,39% | 1.205.681,00 |
| 15.03.2024 | 98,18 | 98,32 | 96,69 | 97,27 | -0,88% | 1.541.064,00 |
| 14.03.2024 | 98,41 | 98,48 | 97,82 | 98,13 | -0,88% | 834.398,00 |
| 13.03.2024 | 99,70 | 99,79 | 98,86 | 99,00 | -0,77% | 915.976,00 |
| 12.03.2024 | 99,80 | 100,03 | 99,33 | 99,77 | -1,58% | 1.495.890,00 |
| 11.03.2024 | 101,05 | 101,81 | 100,53 | 101,37 | 0,66% | 1.592.145,00 |
| 08.03.2024 | 100,01 | 100,87 | 99,97 | 100,71 | 0,78% | 888.459,00 |
| 07.03.2024 | 100,50 | 100,63 | 99,57 | 99,93 | -2,64% | 1.497.251,00 |
| 06.03.2024 | 102,30 | 103,03 | 102,25 | 102,64 | 0,53% | 1.245.475,00 |
| 05.03.2024 | 102,30 | 102,52 | 101,70 | 102,10 | 0,13% | 749.573,00 |