75,060$
-0,48%
Echtzeit-Aktienkurs Alcon AG
Bid:
Ask:
Aktienkurse zur Alcon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 75,67 | 76,12 | 74,66 | 75,05 | -0,49% | 1.882.929,00 |
| 19.11.2025 | 75,58 | 75,79 | 74,78 | 75,42 | -0,48% | 2.018.453,00 |
| 18.11.2025 | 75,74 | 75,98 | 74,79 | 75,78 | -1,08% | 1.970.595,00 |
| 17.11.2025 | 77,07 | 77,41 | 76,38 | 76,61 | -1,34% | 1.738.348,00 |
| 14.11.2025 | 77,86 | 78,32 | 77,41 | 77,65 | -1,22% | 2.642.812,00 |
| 13.11.2025 | 79,25 | 80,52 | 78,56 | 78,61 | -1,04% | 3.113.620,00 |
| 12.11.2025 | 81,37 | 81,89 | 79,34 | 79,44 | 2,69% | 5.404.519,00 |
| 11.11.2025 | 76,32 | 78,19 | 76,26 | 77,36 | 3,99% | 3.009.600,00 |
| 10.11.2025 | 74,12 | 74,57 | 73,73 | 74,39 | 0,57% | 3.682.374,00 |
| 07.11.2025 | 72,51 | 74,01 | 72,09 | 73,97 | -0,40% | 3.390.887,00 |
| 06.11.2025 | 73,83 | 74,35 | 73,03 | 74,27 | -0,09% | 2.328.849,00 |
| 05.11.2025 | 73,83 | 74,70 | 73,56 | 74,34 | 0,20% | 1.879.019,00 |
| 04.11.2025 | 74,57 | 75,28 | 73,70 | 74,19 | 0,42% | 2.375.115,00 |
| 03.11.2025 | 73,11 | 73,89 | 72,42 | 73,88 | -0,01% | 1.847.254,00 |
| 31.10.2025 | 74,42 | 74,66 | 73,87 | 73,89 | -0,50% | 1.427.422,00 |
| 30.10.2025 | 73,77 | 74,54 | 73,56 | 74,26 | 0,90% | 1.175.677,00 |
| 29.10.2025 | 75,05 | 75,13 | 73,41 | 73,60 | -1,63% | 1.355.390,00 |
| 28.10.2025 | 75,57 | 75,81 | 74,63 | 74,82 | -1,68% | 1.236.126,00 |
| 27.10.2025 | 75,76 | 76,24 | 75,68 | 76,10 | 0,03% | 1.954.705,00 |
| 24.10.2025 | 77,01 | 77,01 | 76,08 | 76,08 | -0,24% | 1.361.791,00 |
| 23.10.2025 | 76,27 | 76,90 | 76,12 | 76,26 | -0,18% | 1.210.051,00 |
| 22.10.2025 | 75,93 | 76,82 | 75,92 | 76,40 | 0,84% | 1.679.740,00 |
| 21.10.2025 | 75,12 | 76,00 | 75,11 | 75,76 | 0,40% | 1.416.960,00 |
| 20.10.2025 | 75,21 | 76,09 | 75,01 | 75,46 | 0,47% | 2.888.682,00 |
| 17.10.2025 | 75,08 | 75,41 | 74,80 | 75,11 | -0,38% | 2.445.352,00 |
| 16.10.2025 | 74,81 | 76,00 | 74,57 | 75,40 | 1,91% | 1.913.428,00 |
| 15.10.2025 | 74,12 | 75,05 | 73,97 | 73,99 | -0,12% | 3.971.249,00 |
| 14.10.2025 | 72,72 | 74,24 | 72,65 | 74,08 | 2,04% | 3.317.558,00 |
| 13.10.2025 | 72,52 | 73,13 | 72,47 | 72,60 | 0,76% | 2.485.140,00 |
| 10.10.2025 | 74,62 | 74,72 | 71,55 | 72,05 | -3,33% | 4.611.009,00 |
| 09.10.2025 | 76,04 | 76,15 | 74,37 | 74,53 | -2,64% | 1.695.215,00 |
| 08.10.2025 | 75,48 | 77,00 | 75,32 | 76,55 | 1,57% | 1.794.206,00 |
| 07.10.2025 | 76,73 | 76,78 | 75,34 | 75,37 | -1,89% | 1.985.668,00 |
| 06.10.2025 | 77,46 | 77,62 | 76,70 | 76,82 | -0,74% | 1.693.667,00 |
| 03.10.2025 | 75,65 | 77,48 | 75,59 | 77,40 | 3,04% | 334.631,00 |
| 02.10.2025 | 75,58 | 75,71 | 74,72 | 75,11 | 0,00% | 2.092.597,00 |
| 01.10.2025 | 74,87 | 75,11 | 74,01 | 75,11 | 0,81% | 3.427.089,00 |
| 30.09.2025 | 74,01 | 74,61 | 73,80 | 74,51 | 0,54% | 1.873.606,00 |
| 29.09.2025 | 74,14 | 74,31 | 73,76 | 74,11 | 0,26% | 1.496.890,00 |
| 26.09.2025 | 73,46 | 74,21 | 73,34 | 73,92 | 0,93% | 2.416.454,00 |
| 25.09.2025 | 73,84 | 74,03 | 73,22 | 73,24 | -2,35% | 1.468.337,00 |
| 24.09.2025 | 75,00 | 75,35 | 74,76 | 75,00 | -0,27% | 3.265.423,00 |
| 23.09.2025 | 76,97 | 77,47 | 75,15 | 75,20 | -3,07% | 2.924.915,00 |
| 22.09.2025 | 77,60 | 77,84 | 77,33 | 77,58 | 0,43% | 1.608.791,00 |
| 19.09.2025 | 77,86 | 77,94 | 76,94 | 77,25 | -0,69% | 1.216.821,00 |
| 18.09.2025 | 77,52 | 77,93 | 77,00 | 77,79 | 0,76% | 1.671.361,00 |
| 17.09.2025 | 77,78 | 78,40 | 77,08 | 77,20 | -0,57% | 1.360.128,00 |
| 16.09.2025 | 77,81 | 78,07 | 77,39 | 77,64 | 0,30% | 1.406.642,00 |
| 15.09.2025 | 78,42 | 78,50 | 77,36 | 77,41 | -1,12% | 1.562.703,00 |
| 12.09.2025 | 78,89 | 79,04 | 78,28 | 78,29 | -1,74% | 1.309.265,00 |
| 11.09.2025 | 77,78 | 79,68 | 77,71 | 79,68 | 2,34% | 1.930.740,00 |
| 10.09.2025 | 79,32 | 79,78 | 77,44 | 77,86 | -1,31% | 3.084.462,00 |
| 09.09.2025 | 79,92 | 80,02 | 78,75 | 78,89 | -1,35% | 2.023.989,00 |
| 08.09.2025 | 79,58 | 80,06 | 79,28 | 79,97 | -0,25% | 1.716.871,00 |
| 05.09.2025 | 79,80 | 80,91 | 79,66 | 80,17 | 1,60% | 1.666.799,00 |
| 04.09.2025 | 78,85 | 79,09 | 78,34 | 78,91 | 0,24% | 1.812.465,00 |
| 03.09.2025 | 78,10 | 78,76 | 77,72 | 78,72 | 0,57% | 2.065.982,00 |
| 02.09.2025 | 78,70 | 79,21 | 78,07 | 78,27 | -1,93% | 2.698.030,00 |
| 29.08.2025 | 79,41 | 80,28 | 79,32 | 79,81 | 0,47% | 1.960.429,00 |
| 28.08.2025 | 80,70 | 80,89 | 79,17 | 79,44 | -2,36% | 2.164.097,00 |
| 27.08.2025 | 81,26 | 81,82 | 81,12 | 81,36 | -0,11% | 1.025.640,00 |
| 26.08.2025 | 81,02 | 81,70 | 80,94 | 81,45 | 0,85% | 2.184.084,00 |
| 25.08.2025 | 82,69 | 82,77 | 80,76 | 80,76 | -1,54% | 2.135.063,00 |
| 22.08.2025 | 81,19 | 82,44 | 80,83 | 82,02 | 3,59% | 3.319.059,00 |
| 21.08.2025 | 78,36 | 79,55 | 78,11 | 79,18 | -2,30% | 4.560.781,00 |
| 20.08.2025 | 82,32 | 84,18 | 81,02 | 81,04 | -10,08% | 8.762.421,00 |
| 19.08.2025 | 88,90 | 90,41 | 88,47 | 90,12 | 2,26% | 2.325.639,00 |
| 18.08.2025 | 87,67 | 89,08 | 87,60 | 88,13 | 0,48% | 2.410.867,00 |
| 15.08.2025 | 86,86 | 88,24 | 86,78 | 87,71 | 1,06% | 1.791.765,00 |
| 14.08.2025 | 86,32 | 86,88 | 85,47 | 86,79 | 0,36% | 1.988.800,00 |
| 13.08.2025 | 86,28 | 87,31 | 85,91 | 86,48 | 0,52% | 3.305.501,00 |
| 12.08.2025 | 85,05 | 86,05 | 84,82 | 86,03 | 1,59% | 2.453.809,00 |
| 11.08.2025 | 85,14 | 85,58 | 84,59 | 84,68 | -1,25% | 1.508.120,00 |
| 08.08.2025 | 85,36 | 85,87 | 85,24 | 85,75 | 0,35% | 879.036,00 |
| 07.08.2025 | 84,95 | 85,46 | 84,77 | 85,45 | 1,58% | 785.797,00 |
| 06.08.2025 | 84,71 | 85,31 | 83,60 | 84,12 | -1,66% | 2.011.808,00 |
| 05.08.2025 | 87,87 | 88,01 | 85,03 | 85,54 | -2,60% | 3.427.724,00 |
| 04.08.2025 | 86,12 | 87,96 | 86,12 | 87,82 | -0,06% | 1.887.773,00 |
| 01.08.2025 | 87,17 | 87,92 | 86,20 | 87,87 | 0,37% | 945.212,00 |
| 31.07.2025 | 88,83 | 88,83 | 87,21 | 87,55 | -1,83% | 1.448.903,00 |
| 30.07.2025 | 90,81 | 90,91 | 89,00 | 89,18 | -2,47% | 1.297.577,00 |
| 29.07.2025 | 90,30 | 91,61 | 90,28 | 91,44 | 1,43% | 1.192.132,00 |
| 28.07.2025 | 90,91 | 91,06 | 89,94 | 90,15 | -1,86% | 969.551,00 |
| 25.07.2025 | 91,52 | 91,86 | 90,71 | 91,86 | -0,04% | 954.804,00 |
| 24.07.2025 | 91,43 | 92,55 | 91,37 | 91,90 | -0,35% | 1.819.337,00 |
| 23.07.2025 | 89,90 | 92,35 | 89,89 | 92,22 | 4,02% | 2.071.546,00 |
| 22.07.2025 | 87,17 | 88,71 | 87,06 | 88,66 | 1,72% | 1.654.772,00 |
| 21.07.2025 | 87,72 | 87,80 | 87,10 | 87,16 | -0,22% | 1.131.617,00 |
| 18.07.2025 | 88,42 | 88,42 | 86,97 | 87,35 | 0,45% | 1.742.042,00 |
| 17.07.2025 | 86,39 | 87,00 | 86,06 | 86,96 | 0,05% | 1.188.653,00 |
| 16.07.2025 | 87,61 | 87,63 | 85,52 | 86,92 | 1,13% | 2.340.218,00 |
| 15.07.2025 | 87,25 | 87,34 | 85,68 | 85,95 | -1,57% | 966.924,00 |
| 14.07.2025 | 87,34 | 87,84 | 87,21 | 87,32 | -0,18% | 1.014.367,00 |
| 11.07.2025 | 87,90 | 88,26 | 87,38 | 87,48 | -1,38% | 1.016.453,00 |
| 10.07.2025 | 87,77 | 89,46 | 87,56 | 88,70 | 1,98% | 1.624.229,00 |
| 09.07.2025 | 86,85 | 87,27 | 86,01 | 86,98 | -0,08% | 2.030.584,00 |
| 08.07.2025 | 86,45 | 87,08 | 86,08 | 87,05 | 0,29% | 2.509.401,00 |
| 07.07.2025 | 87,45 | 87,83 | 86,67 | 86,80 | -1,12% | 2.478.518,00 |
| 03.07.2025 | 88,85 | 88,92 | 87,24 | 87,78 | -1,70% | 1.667.063,00 |
| 02.07.2025 | 88,55 | 89,51 | 88,55 | 89,30 | 0,31% | 1.221.284,00 |