Echtzeit-Aktienkurs Alcon AG
Bid:
Ask:
Aktienkurse zur Alcon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 86,53 | 87,20 | 86,01 | 87,18 | 0,53% | 1.317,00 |
| 26.02.2026 | 87,55 | 87,64 | 85,92 | 86,72 | 0,52% | 2.855.169,00 |
| 25.02.2026 | 85,24 | 87,49 | 85,15 | 86,27 | 2,54% | 3.543.312,00 |
| 24.02.2026 | 84,36 | 84,41 | 82,92 | 84,13 | 1,54% | 2.145.538,00 |
| 23.02.2026 | 82,62 | 83,02 | 82,22 | 82,85 | 0,27% | 1.795.127,00 |
| 20.02.2026 | 83,04 | 84,41 | 82,07 | 82,63 | -0,71% | 2.586.231,00 |
| 19.02.2026 | 82,59 | 83,26 | 82,18 | 83,22 | 1,13% | 1.105.941,00 |
| 18.02.2026 | 81,18 | 82,48 | 80,89 | 82,29 | 1,94% | 1.635.728,00 |
| 17.02.2026 | 79,49 | 81,18 | 79,35 | 80,72 | 1,92% | 2.300.346,00 |
| 13.02.2026 | 79,46 | 79,95 | 79,03 | 79,20 | 0,83% | 1.410.384,00 |
| 12.02.2026 | 80,40 | 80,77 | 78,15 | 78,55 | -1,06% | 1.391.165,00 |
| 11.02.2026 | 78,78 | 79,47 | 77,95 | 79,39 | -1,35% | 2.464.548,00 |
| 10.02.2026 | 78,63 | 81,05 | 78,37 | 80,48 | 2,60% | 3.528.999,00 |
| 09.02.2026 | 79,07 | 79,10 | 78,04 | 78,44 | -0,49% | 1.376.534,00 |
| 06.02.2026 | 77,44 | 78,89 | 77,44 | 78,83 | 0,59% | 2.088.676,00 |
| 05.02.2026 | 78,27 | 79,16 | 78,06 | 78,37 | -0,87% | 2.947.560,00 |
| 04.02.2026 | 78,66 | 79,67 | 78,43 | 79,06 | 2,24% | 3.056.530,00 |
| 03.02.2026 | 78,01 | 78,75 | 76,95 | 77,33 | -2,58% | 2.234.546,00 |
| 02.02.2026 | 79,65 | 80,15 | 79,15 | 79,38 | -1,98% | 1.448.462,00 |
| 30.01.2026 | 81,58 | 81,93 | 80,64 | 80,98 | -0,21% | 1.224.547,00 |
| 29.01.2026 | 81,19 | 81,36 | 80,15 | 81,15 | 0,91% | 1.392.900,00 |
| 28.01.2026 | 80,11 | 80,63 | 79,81 | 80,42 | -0,56% | 1.077.730,00 |
| 27.01.2026 | 80,64 | 81,06 | 80,45 | 80,87 | 0,10% | 1.020.937,00 |
| 26.01.2026 | 80,76 | 81,42 | 80,69 | 80,79 | 0,62% | 637.363,00 |
| 23.01.2026 | 80,43 | 80,51 | 79,58 | 80,29 | -0,90% | 939.406,00 |
| 22.01.2026 | 80,93 | 82,14 | 80,91 | 81,02 | -0,74% | 1.015.035,00 |
| 21.01.2026 | 80,88 | 81,97 | 80,76 | 81,62 | 3,24% | 2.829.590,00 |
| 20.01.2026 | 78,61 | 79,88 | 78,27 | 79,06 | 0,08% | 1.872.341,00 |
| 16.01.2026 | 80,20 | 80,20 | 78,96 | 79,00 | -0,84% | 1.480.172,00 |
| 15.01.2026 | 79,58 | 79,71 | 78,78 | 79,67 | -0,55% | 1.125.593,00 |
| 14.01.2026 | 79,64 | 80,27 | 78,97 | 80,11 | 1,42% | 1.252.173,00 |
| 13.01.2026 | 81,26 | 81,56 | 77,89 | 78,99 | -2,31% | 1.941.236,00 |
| 12.01.2026 | 81,21 | 81,65 | 80,50 | 80,86 | 0,91% | 1.002.173,00 |
| 09.01.2026 | 80,35 | 80,64 | 78,86 | 80,13 | -0,61% | 1.399.976,00 |
| 08.01.2026 | 79,82 | 81,11 | 79,68 | 80,62 | -0,49% | 1.129.348,00 |
| 07.01.2026 | 82,14 | 82,50 | 80,67 | 81,02 | -0,97% | 1.292.095,00 |
| 06.01.2026 | 81,58 | 82,33 | 81,41 | 81,81 | 1,44% | 1.748.112,00 |
| 05.01.2026 | 78,52 | 81,09 | 78,49 | 80,65 | 3,93% | 1.534.696,00 |