48,500€
1,04%
Echtzeit-Aktienkurs Sandoz Group
Bid:
Ask:
Aktienkurse zur Sandoz Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 48,26 | 48,77 | 47,82 | 48,63 | 1,30% | 1.160,00 |
| 01.10.2025 | 50,16 | 50,50 | 47,80 | 48,00 | -4,84% | 908,00 |
| 30.09.2025 | 50,44 | 50,64 | 48,88 | 50,44 | 0,64% | 1.661,00 |
| 29.09.2025 | 49,43 | 50,72 | 49,43 | 50,12 | 0,58% | 1.766,00 |
| 26.09.2025 | 49,40 | 50,62 | 47,01 | 49,83 | 0,73% | 1.233,00 |
| 25.09.2025 | 50,88 | 50,88 | 49,32 | 49,47 | -2,19% | 1.652,00 |
| 24.09.2025 | 50,98 | 51,06 | 50,34 | 50,58 | -0,86% | 968,00 |
| 23.09.2025 | 51,32 | 51,54 | 50,72 | 51,02 | -0,20% | 1.393,00 |
| 22.09.2025 | 51,70 | 52,00 | 51,12 | 51,12 | -1,58% | 1.022,00 |
| 19.09.2025 | 50,48 | 51,94 | 50,48 | 51,94 | 2,97% | 1.087,00 |
| 18.09.2025 | 51,98 | 52,00 | 50,44 | 50,44 | -2,29% | 636,00 |
| 17.09.2025 | 49,99 | 51,62 | 49,73 | 51,62 | 3,49% | 544,00 |
| 16.09.2025 | 50,34 | 50,64 | 49,88 | 49,88 | -0,68% | 1.128,00 |
| 15.09.2025 | 51,64 | 51,94 | 49,98 | 50,22 | -3,01% | 1.732,00 |
| 12.09.2025 | 51,72 | 51,78 | 50,84 | 51,78 | -0,31% | 1.600,00 |
| 11.09.2025 | 51,55 | 52,14 | 51,55 | 51,94 | 0,80% | 525,00 |
| 10.09.2025 | 51,70 | 52,16 | 51,46 | 51,53 | -0,25% | 384,00 |
| 09.09.2025 | 51,60 | 52,06 | 51,34 | 51,66 | 0,58% | 1.281,00 |
| 08.09.2025 | 52,63 | 52,88 | 50,82 | 51,36 | -1,87% | 1.585,00 |
| 05.09.2025 | 52,82 | 52,88 | 52,12 | 52,34 | 1,24% | 689,00 |
| 04.09.2025 | 52,90 | 53,32 | 51,70 | 51,70 | -2,12% | 1.080,00 |
| 03.09.2025 | 52,82 | 53,00 | 52,50 | 52,82 | 0,57% | 683,00 |
| 02.09.2025 | 53,30 | 53,38 | 52,26 | 52,52 | -1,80% | 979,00 |
| 01.09.2025 | 53,52 | 54,04 | 53,32 | 53,48 | -0,59% | 1.631,00 |
| 29.08.2025 | 53,66 | 54,24 | 53,44 | 53,80 | 0,45% | 1.190,00 |
| 28.08.2025 | 54,80 | 55,00 | 53,18 | 53,56 | -1,90% | 1.311,00 |
| 27.08.2025 | 53,02 | 54,80 | 52,70 | 54,60 | 3,21% | 1.006,00 |
| 26.08.2025 | 53,80 | 53,80 | 52,90 | 52,90 | -1,45% | 918,00 |
| 25.08.2025 | 52,66 | 53,86 | 52,50 | 53,68 | 0,71% | 2.366,00 |
| 22.08.2025 | 52,12 | 53,80 | 52,10 | 53,30 | 1,56% | 5.286,00 |
| 21.08.2025 | 51,98 | 52,48 | 51,68 | 52,48 | 0,96% | 778,00 |
| 20.08.2025 | 51,56 | 52,00 | 51,30 | 51,98 | 0,85% | 873,00 |
| 19.08.2025 | 51,48 | 52,16 | 50,90 | 51,54 | 0,19% | 2.165,00 |
| 18.08.2025 | 51,02 | 51,44 | 50,68 | 51,44 | 1,46% | 838,00 |
| 15.08.2025 | 50,52 | 51,40 | 50,52 | 50,70 | 0,36% | 1.820,00 |
| 14.08.2025 | 50,56 | 51,04 | 50,06 | 50,52 | -0,24% | 845,00 |
| 13.08.2025 | 50,94 | 50,98 | 50,14 | 50,64 | -0,04% | 1.962,00 |
| 12.08.2025 | 50,22 | 51,50 | 49,90 | 50,66 | 1,24% | 2.160,00 |
| 11.08.2025 | 51,00 | 51,26 | 49,57 | 50,04 | -2,15% | 4.088,00 |
| 08.08.2025 | 54,62 | 54,70 | 50,34 | 51,14 | -5,82% | 3.193,00 |
| 07.08.2025 | 48,61 | 56,16 | 48,61 | 54,30 | 12,59% | 6.476,00 |
| 06.08.2025 | 49,40 | 49,40 | 48,01 | 48,23 | -2,37% | 1.138,00 |
| 05.08.2025 | 49,48 | 49,66 | 49,00 | 49,40 | 0,32% | 1.371,00 |
| 04.08.2025 | 49,41 | 49,99 | 48,94 | 49,24 | -0,30% | 1.547,00 |
| 01.08.2025 | 50,46 | 50,70 | 47,92 | 49,39 | -2,16% | 2.992,00 |
| 31.07.2025 | 51,86 | 51,86 | 50,20 | 50,48 | -1,64% | 1.458,00 |
| 30.07.2025 | 51,34 | 52,06 | 51,06 | 51,32 | 0,51% | 1.762,00 |
| 29.07.2025 | 51,34 | 51,56 | 50,92 | 51,06 | 0,00% | 1.639,00 |
| 28.07.2025 | 51,22 | 51,66 | 50,98 | 51,06 | 0,39% | 1.210,00 |
| 25.07.2025 | 51,72 | 51,74 | 50,56 | 50,86 | -1,43% | 860,00 |
| 24.07.2025 | 50,96 | 51,80 | 50,52 | 51,60 | 1,18% | 1.972,00 |
| 23.07.2025 | 49,70 | 51,00 | 49,57 | 51,00 | 2,84% | 1.900,00 |
| 22.07.2025 | 49,01 | 49,59 | 48,70 | 49,59 | 1,18% | 1.380,00 |
| 21.07.2025 | 48,84 | 49,35 | 48,65 | 49,01 | 0,33% | 1.198,00 |
| 18.07.2025 | 47,56 | 49,05 | 47,56 | 48,85 | 2,71% | 758,00 |
| 17.07.2025 | 48,70 | 48,70 | 47,56 | 47,56 | -2,36% | 1.075,00 |
| 16.07.2025 | 48,39 | 49,08 | 47,80 | 48,71 | -0,10% | 1.373,00 |
| 15.07.2025 | 49,10 | 49,33 | 48,03 | 48,76 | -2,46% | 2.048,00 |
| 14.07.2025 | 48,01 | 49,99 | 47,64 | 49,99 | 4,19% | 1.491,00 |
| 11.07.2025 | 48,60 | 48,60 | 47,90 | 47,98 | -1,03% | 1.396,00 |
| 10.07.2025 | 48,02 | 48,53 | 47,41 | 48,48 | 0,79% | 993,00 |
| 09.07.2025 | 47,59 | 48,70 | 46,92 | 48,10 | 0,99% | 3.723,00 |
| 08.07.2025 | 46,75 | 47,65 | 46,72 | 47,63 | 1,88% | 475,00 |
| 07.07.2025 | 46,63 | 47,12 | 46,61 | 46,75 | 0,65% | 869,00 |
| 04.07.2025 | 45,69 | 47,10 | 45,44 | 46,45 | 1,35% | 1.026,00 |
| 03.07.2025 | 45,69 | 45,89 | 45,51 | 45,83 | 0,61% | 1.217,00 |
| 02.07.2025 | 46,30 | 46,30 | 45,54 | 45,55 | -1,36% | 4.655,00 |
| 01.07.2025 | 46,38 | 46,86 | 45,90 | 46,18 | -0,79% | 452,00 |
| 30.06.2025 | 46,53 | 46,72 | 45,88 | 46,55 | 0,80% | 1.204,00 |
| 27.06.2025 | 46,38 | 46,54 | 45,91 | 46,18 | 0,37% | 334,00 |
| 26.06.2025 | 45,41 | 46,01 | 45,41 | 46,01 | 0,88% | 881,00 |
| 25.06.2025 | 45,58 | 45,86 | 45,50 | 45,61 | 0,80% | 319,00 |
| 24.06.2025 | 46,50 | 46,86 | 44,86 | 45,25 | -1,65% | 1.030,00 |
| 23.06.2025 | 46,15 | 46,50 | 45,55 | 46,01 | -0,52% | 1.230,00 |
| 20.06.2025 | 46,22 | 47,10 | 45,90 | 46,25 | 1,11% | 1.094,00 |
| 19.06.2025 | 45,28 | 46,86 | 45,28 | 45,74 | 0,51% | 268,00 |
| 18.06.2025 | 45,14 | 46,99 | 45,14 | 45,51 | 0,71% | 975,00 |
| 17.06.2025 | 44,65 | 45,27 | 44,65 | 45,19 | 1,05% | 1.165,00 |
| 16.06.2025 | 45,51 | 45,69 | 44,69 | 44,72 | -2,08% | 1.151,00 |
| 13.06.2025 | 44,87 | 46,07 | 44,60 | 45,67 | -0,22% | 562,00 |
| 12.06.2025 | 45,06 | 46,00 | 45,00 | 45,77 | 1,04% | 1.632,00 |
| 11.06.2025 | 45,76 | 46,40 | 45,12 | 45,30 | -1,09% | 1.115,00 |
| 10.06.2025 | 46,71 | 47,07 | 45,60 | 45,80 | -2,39% | 2.844,00 |
| 09.06.2025 | 46,80 | 46,99 | 46,57 | 46,92 | 0,21% | 132,00 |
| 06.06.2025 | 46,72 | 46,97 | 46,05 | 46,82 | 0,52% | 1.313,00 |
| 05.06.2025 | 45,95 | 47,21 | 45,95 | 46,58 | 1,93% | 4.540,00 |
| 04.06.2025 | 44,99 | 45,70 | 44,87 | 45,70 | 2,15% | 1.561,00 |
| 03.06.2025 | 44,60 | 45,09 | 44,20 | 44,74 | -0,13% | 1.240,00 |
| 02.06.2025 | 44,16 | 44,80 | 43,96 | 44,80 | 1,54% | 1.855,00 |
| 30.05.2025 | 42,72 | 44,59 | 42,72 | 44,12 | 3,40% | 2.469,00 |
| 29.05.2025 | 43,21 | 43,21 | 42,47 | 42,67 | -0,93% | 179,00 |
| 28.05.2025 | 43,59 | 43,61 | 42,89 | 43,07 | -0,62% | 3.108,00 |
| 27.05.2025 | 43,50 | 43,84 | 43,00 | 43,34 | -0,07% | 1.668,00 |
| 26.05.2025 | 43,89 | 43,89 | 43,37 | 43,37 | 0,56% | 2.804,00 |
| 23.05.2025 | 42,89 | 43,66 | 42,60 | 43,13 | 0,98% | 880,00 |
| 22.05.2025 | 42,59 | 43,03 | 42,59 | 42,71 | -0,12% | 1.985,00 |
| 21.05.2025 | 42,60 | 43,09 | 42,21 | 42,76 | 0,99% | 1.919,00 |
| 20.05.2025 | 41,79 | 43,06 | 41,44 | 42,34 | 1,00% | 2.186,00 |
| 19.05.2025 | 41,86 | 41,98 | 41,37 | 41,92 | 0,31% | 1.290,00 |
| 16.05.2025 | 41,01 | 41,82 | 41,01 | 41,79 | 1,90% | 1.409,00 |