86,160$
0,69%
Echtzeit-Aktienkurs Alcon AG
Bid:
Ask:
Aktienkurse zur Alcon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 86,33 | 86,33 | 86,00 | 86,16 | 0,69% | 17.626,00 |
| 21.11.2024 | 85,38 | 85,97 | 85,17 | 85,57 | 0,08% | 405.476,00 |
| 20.11.2024 | 85,46 | 85,67 | 85,00 | 85,50 | 0,08% | 574.012,00 |
| 19.11.2024 | 86,26 | 86,32 | 84,86 | 85,43 | -0,44% | 1.155.809,00 |
| 18.11.2024 | 84,30 | 86,86 | 84,28 | 85,81 | 0,80% | 1.963.920,00 |
| 15.11.2024 | 84,58 | 85,52 | 83,92 | 85,13 | -0,05% | 1.568.847,00 |
| 14.11.2024 | 85,90 | 86,34 | 85,16 | 85,17 | -2,65% | 1.237.927,00 |
| 13.11.2024 | 86,10 | 88,60 | 85,49 | 87,49 | 0,69% | 2.310.080,00 |
| 12.11.2024 | 91,28 | 92,16 | 85,98 | 86,89 | -5,84% | 3.920.423,00 |
| 11.11.2024 | 93,34 | 93,67 | 92,25 | 92,28 | -0,36% | 1.168.279,00 |
| 08.11.2024 | 92,46 | 92,97 | 92,26 | 92,61 | 0,01% | 935.133,00 |
| 07.11.2024 | 92,73 | 93,16 | 92,33 | 92,60 | 1,24% | 499.900,00 |
| 06.11.2024 | 92,08 | 92,29 | 90,49 | 91,47 | -1,05% | 1.114.045,00 |
| 05.11.2024 | 91,97 | 92,84 | 91,76 | 92,44 | 0,29% | 435.670,00 |
| 04.11.2024 | 92,36 | 92,69 | 91,61 | 92,17 | 0,41% | 606.936,00 |
| 01.11.2024 | 92,55 | 92,68 | 91,65 | 91,79 | -0,17% | 1.205.328,00 |
| 31.10.2024 | 92,68 | 92,76 | 91,55 | 91,95 | -1,42% | 607.007,00 |
| 30.10.2024 | 93,21 | 93,96 | 93,11 | 93,27 | -1,31% | 895.061,00 |
| 29.10.2024 | 94,41 | 94,76 | 94,24 | 94,51 | -0,38% | 345.097,00 |
| 28.10.2024 | 94,94 | 95,14 | 94,55 | 94,87 | 0,66% | 523.070,00 |
| 25.10.2024 | 94,08 | 94,71 | 93,72 | 94,25 | -0,15% | 407.577,00 |
| 24.10.2024 | 94,46 | 94,74 | 94,08 | 94,39 | -0,13% | 420.614,00 |
| 23.10.2024 | 94,11 | 94,65 | 93,95 | 94,51 | -0,14% | 301.966,00 |
| 22.10.2024 | 94,09 | 94,74 | 93,98 | 94,64 | 0,32% | 408.227,00 |
| 21.10.2024 | 94,94 | 95,17 | 94,28 | 94,34 | -0,84% | 502.022,00 |
| 18.10.2024 | 94,54 | 95,53 | 94,32 | 95,14 | 0,66% | 604.480,00 |
| 17.10.2024 | 95,04 | 95,19 | 94,44 | 94,52 | -0,81% | 502.050,00 |
| 16.10.2024 | 95,97 | 96,43 | 95,20 | 95,29 | -1,37% | 679.638,00 |
| 15.10.2024 | 98,02 | 98,60 | 96,23 | 96,61 | -0,61% | 734.810,00 |
| 14.10.2024 | 96,74 | 97,32 | 96,45 | 97,20 | 0,53% | 562.223,00 |
| 11.10.2024 | 96,57 | 96,87 | 96,33 | 96,69 | 0,37% | 597.056,00 |
| 10.10.2024 | 96,23 | 96,46 | 95,78 | 96,33 | -0,11% | 465.608,00 |
| 09.10.2024 | 95,93 | 96,54 | 95,62 | 96,44 | 0,55% | 625.656,00 |
| 08.10.2024 | 95,74 | 95,94 | 95,37 | 95,91 | 0,50% | 617.014,00 |
| 07.10.2024 | 97,03 | 97,04 | 95,06 | 95,43 | -1,89% | 576.806,00 |
| 04.10.2024 | 96,96 | 97,30 | 96,48 | 97,27 | -0,86% | 501.424,00 |
| 03.10.2024 | 99,20 | 99,30 | 97,87 | 98,11 | -1,03% | 434.354,00 |
| 02.10.2024 | 98,44 | 99,48 | 97,84 | 99,13 | 0,01% | 527.265,00 |
| 01.10.2024 | 100,59 | 100,71 | 98,74 | 99,12 | -0,95% | 635.539,00 |
| 30.09.2024 | 100,10 | 100,22 | 99,31 | 100,07 | 0,43% | 484.709,00 |
| 27.09.2024 | 100,31 | 100,64 | 99,64 | 99,64 | 0,57% | 517.716,00 |
| 26.09.2024 | 99,02 | 99,41 | 98,58 | 99,08 | 0,31% | 455.999,00 |
| 25.09.2024 | 99,01 | 99,12 | 98,38 | 98,77 | 0,42% | 643.549,00 |
| 24.09.2024 | 98,15 | 98,92 | 97,77 | 98,36 | 0,40% | 416.233,00 |
| 23.09.2024 | 98,17 | 98,41 | 97,87 | 97,97 | 0,50% | 370.912,00 |
| 20.09.2024 | 97,26 | 97,62 | 96,75 | 97,48 | -0,86% | 610.860,00 |
| 19.09.2024 | 98,48 | 98,50 | 97,48 | 98,33 | 1,74% | 428.651,00 |
| 18.09.2024 | 96,83 | 97,58 | 96,36 | 96,65 | -0,52% | 726.886,00 |
| 17.09.2024 | 99,00 | 99,04 | 97,03 | 97,16 | -1,48% | 581.434,00 |
| 16.09.2024 | 98,56 | 99,13 | 98,54 | 98,62 | 0,12% | 607.861,00 |
| 13.09.2024 | 99,90 | 100,20 | 97,79 | 98,50 | -2,24% | 1.616.926,00 |
| 12.09.2024 | 98,40 | 101,10 | 98,30 | 100,76 | 2,59% | 1.716.133,00 |
| 11.09.2024 | 97,93 | 98,49 | 96,47 | 98,22 | 0,10% | 706.707,00 |
| 10.09.2024 | 97,26 | 98,13 | 96,56 | 98,12 | 1,69% | 939.848,00 |
| 09.09.2024 | 95,88 | 97,05 | 95,73 | 96,49 | 1,93% | 782.149,00 |
| 06.09.2024 | 94,35 | 94,90 | 93,89 | 94,66 | 0,26% | 1.148.896,00 |
| 05.09.2024 | 94,28 | 94,55 | 93,92 | 94,41 | -0,06% | 670.514,00 |
| 04.09.2024 | 94,40 | 94,90 | 94,14 | 94,47 | -1,29% | 570.535,00 |
| 03.09.2024 | 96,30 | 96,72 | 95,13 | 95,70 | -2,03% | 742.139,00 |
| 30.08.2024 | 97,39 | 97,98 | 96,45 | 97,68 | 0,46% | 758.445,00 |
| 29.08.2024 | 96,97 | 97,69 | 96,83 | 97,23 | 0,37% | 532.862,00 |
| 28.08.2024 | 96,60 | 96,92 | 96,40 | 96,87 | 0,84% | 550.381,00 |
| 27.08.2024 | 95,76 | 96,60 | 95,66 | 96,06 | 0,90% | 497.552,00 |
| 26.08.2024 | 95,67 | 95,97 | 95,14 | 95,20 | -0,93% | 424.058,00 |
| 23.08.2024 | 96,00 | 96,47 | 95,32 | 96,09 | 0,80% | 564.208,00 |
| 22.08.2024 | 96,54 | 96,60 | 95,24 | 95,33 | 0,75% | 819.642,00 |
| 21.08.2024 | 93,92 | 95,41 | 93,39 | 94,62 | -1,95% | 2.511.169,00 |
| 20.08.2024 | 96,40 | 96,89 | 95,90 | 96,50 | 0,25% | 904.003,00 |
| 19.08.2024 | 95,50 | 96,38 | 95,16 | 96,26 | 1,71% | 842.080,00 |
| 16.08.2024 | 94,12 | 94,98 | 94,04 | 94,64 | 0,85% | 513.971,00 |
| 15.08.2024 | 93,95 | 94,55 | 93,82 | 93,84 | 0,25% | 506.373,00 |
| 14.08.2024 | 93,33 | 93,64 | 92,89 | 93,61 | 0,70% | 455.694,00 |
| 13.08.2024 | 91,53 | 93,13 | 91,40 | 92,96 | 1,99% | 924.643,00 |
| 12.08.2024 | 92,43 | 92,61 | 90,93 | 91,15 | -1,90% | 1.146.781,00 |
| 09.08.2024 | 93,14 | 93,44 | 92,64 | 92,92 | 0,57% | 725.635,00 |
| 08.08.2024 | 91,12 | 92,63 | 91,02 | 92,39 | 1,34% | 563.341,00 |
| 07.08.2024 | 92,14 | 92,88 | 91,08 | 91,17 | 0,02% | 690.352,00 |
| 06.08.2024 | 89,73 | 92,11 | 89,68 | 91,15 | 1,72% | 737.601,00 |
| 05.08.2024 | 90,31 | 90,83 | 89,44 | 89,61 | -3,00% | 1.119.645,00 |
| 02.08.2024 | 93,76 | 93,84 | 91,82 | 92,38 | -1,53% | 1.209.068,00 |
| 01.08.2024 | 93,01 | 94,19 | 92,78 | 93,82 | -0,19% | 567.216,00 |
| 31.07.2024 | 95,04 | 95,12 | 93,69 | 94,00 | 0,62% | 1.514.910,00 |
| 30.07.2024 | 93,64 | 93,76 | 93,10 | 93,42 | 0,17% | 710.246,00 |
| 29.07.2024 | 93,98 | 94,06 | 93,12 | 93,26 | -0,12% | 914.014,00 |
| 26.07.2024 | 93,17 | 94,22 | 92,99 | 93,37 | 1,67% | 1.160.361,00 |
| 25.07.2024 | 91,81 | 93,39 | 91,78 | 91,84 | -0,62% | 985.480,00 |
| 24.07.2024 | 91,18 | 92,78 | 91,18 | 92,41 | 1,63% | 976.963,00 |
| 23.07.2024 | 90,23 | 91,01 | 89,98 | 90,93 | 0,14% | 584.069,00 |
| 22.07.2024 | 90,79 | 90,93 | 90,00 | 90,80 | 0,88% | 667.080,00 |
| 19.07.2024 | 89,90 | 90,34 | 89,88 | 90,01 | 0,01% | 584.634,00 |
| 18.07.2024 | 90,69 | 90,69 | 89,35 | 90,00 | 0,00% | 881.338,00 |
| 17.07.2024 | 88,90 | 90,67 | 88,79 | 90,00 | -0,29% | 946.083,00 |
| 16.07.2024 | 89,40 | 90,32 | 89,38 | 90,26 | 0,33% | 1.446.584,00 |
| 15.07.2024 | 90,98 | 91,59 | 89,94 | 89,96 | -1,94% | 1.568.015,00 |
| 12.07.2024 | 90,80 | 92,58 | 90,70 | 91,74 | 1,33% | 852.975,00 |
| 11.07.2024 | 89,78 | 90,80 | 89,64 | 90,54 | 2,10% | 1.282.061,00 |
| 10.07.2024 | 88,45 | 88,78 | 87,79 | 88,68 | -0,35% | 1.105.346,00 |
| 09.07.2024 | 89,80 | 89,80 | 88,88 | 88,99 | -0,63% | 578.061,00 |
| 08.07.2024 | 90,26 | 90,40 | 89,36 | 89,55 | 0,11% | 611.984,00 |
| 05.07.2024 | 89,88 | 90,00 | 88,71 | 89,45 | 1,50% | 734.655,00 |