Echtzeit-Aktienkurs Alcon AG
Bid:
Ask:
Aktienkurse zur Alcon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.01.2026 | 78,90 | 79,15 | 76,74 | 77,60 | -1,54% | 1.421.518,00 |
| 31.12.2025 | 79,42 | 79,46 | 78,53 | 78,81 | -0,63% | 806.435,00 |
| 30.12.2025 | 80,03 | 80,18 | 79,21 | 79,31 | -1,29% | 1.230.799,00 |
| 29.12.2025 | 80,79 | 80,88 | 80,11 | 80,35 | -0,04% | 995.104,00 |
| 26.12.2025 | 80,21 | 80,50 | 80,00 | 80,38 | 0,26% | 559.871,00 |
| 24.12.2025 | 80,13 | 80,46 | 79,88 | 80,17 | 0,06% | 318.760,00 |
| 23.12.2025 | 80,61 | 80,72 | 79,89 | 80,12 | -0,53% | 1.083.653,00 |
| 22.12.2025 | 79,90 | 80,75 | 79,76 | 80,55 | 0,73% | 1.082.725,00 |
| 19.12.2025 | 79,67 | 80,25 | 79,43 | 79,97 | 0,59% | 1.001.707,00 |
| 18.12.2025 | 79,81 | 80,28 | 79,38 | 79,50 | 0,30% | 1.204.659,00 |
| 17.12.2025 | 79,05 | 79,91 | 78,81 | 79,26 | 0,30% | 1.030.390,00 |
| 16.12.2025 | 79,03 | 79,09 | 78,29 | 79,02 | -0,21% | 1.083.288,00 |
| 15.12.2025 | 79,22 | 79,78 | 78,97 | 79,19 | 0,49% | 933.078,00 |
| 12.12.2025 | 78,77 | 79,30 | 78,25 | 78,80 | 0,05% | 1.093.862,00 |
| 11.12.2025 | 79,74 | 79,83 | 78,66 | 78,76 | -1,81% | 2.427.812,00 |
| 10.12.2025 | 79,21 | 80,39 | 78,91 | 80,21 | 1,96% | 1.565.088,00 |
| 09.12.2025 | 79,73 | 80,15 | 78,55 | 78,67 | -0,25% | 1.511.866,00 |
| 08.12.2025 | 80,34 | 80,44 | 78,80 | 78,87 | -2,30% | 1.743.270,00 |
| 05.12.2025 | 81,04 | 81,69 | 80,64 | 80,73 | 2,20% | 1.790.185,00 |
| 04.12.2025 | 79,71 | 79,93 | 78,76 | 78,99 | -1,30% | 866.226,00 |
| 03.12.2025 | 79,55 | 80,33 | 79,35 | 80,03 | 1,05% | 1.397.724,00 |
| 02.12.2025 | 78,95 | 79,26 | 78,74 | 79,20 | 1,28% | 1.881.512,00 |
| 01.12.2025 | 79,29 | 79,64 | 78,16 | 78,20 | -1,40% | 1.910.486,00 |
| 28.11.2025 | 79,19 | 79,60 | 79,01 | 79,31 | 0,18% | 474.388,00 |
| 26.11.2025 | 79,70 | 80,04 | 79,16 | 79,17 | -0,62% | 860.987,00 |
| 25.11.2025 | 77,25 | 79,81 | 77,19 | 79,66 | 4,47% | 3.051.101,00 |
| 24.11.2025 | 76,31 | 76,77 | 76,07 | 76,25 | -0,47% | 1.580.416,00 |
| 21.11.2025 | 75,41 | 77,23 | 75,39 | 76,61 | 2,08% | 3.321.765,00 |
| 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 | 77,06 | 77,41 | 76,38 | 76,61 | -1,34% | 1.738.368,00 |
| 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% | 3.113.683,00 |
| 12.11.2025 | 81,37 | 81,89 | 79,34 | 79,44 | 2,69% | 5.406.828,00 |
| 11.11.2025 | 76,37 | 78,19 | 76,26 | 77,36 | 3,99% | 3.075.552,00 |
| 10.11.2025 | 74,03 | 74,57 | 73,73 | 74,39 | 0,57% | 3.682.455,00 |
| 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% | 2.331.795,00 |
| 05.11.2025 | 73,78 | 74,70 | 73,56 | 74,34 | 0,20% | 1.881.109,00 |
| 04.11.2025 | 74,56 | 75,28 | 73,70 | 74,19 | 0,42% | 2.375.116,00 |
| 03.11.2025 | 73,11 | 73,89 | 72,42 | 73,88 | -0,01% | 1.847.515,00 |
| 31.10.2025 | 74,42 | 74,66 | 73,87 | 73,89 | -0,50% | 1.427.422,00 |
| 30.10.2025 | 73,81 | 74,54 | 73,56 | 74,26 | 0,90% | 1.177.020,00 |
| 29.10.2025 | 75,13 | 75,13 | 73,41 | 73,60 | -1,63% | 1.355.430,00 |
| 28.10.2025 | 75,60 | 75,81 | 74,63 | 74,82 | -1,68% | 1.238.078,00 |
| 27.10.2025 | 75,76 | 76,24 | 75,68 | 76,10 | 0,03% | 2.052.756,00 |
| 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% | 1.210.165,00 |
| 22.10.2025 | 75,92 | 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% | 1.417.259,00 |
| 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 | 74,77 | 76,00 | 74,57 | 75,40 | 1,91% | 1.915.239,00 |
| 15.10.2025 | 74,12 | 75,05 | 73,97 | 73,99 | -0,12% | 3.973.052,00 |
| 14.10.2025 | 72,72 | 74,24 | 72,65 | 74,08 | 2,04% | 3.318.302,00 |
| 13.10.2025 | 72,52 | 73,13 | 72,47 | 72,60 | 0,76% | 2.485.255,00 |
| 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% | 1.697.578,00 |
| 08.10.2025 | 75,47 | 77,00 | 75,32 | 76,55 | 1,57% | 1.794.308,00 |
| 07.10.2025 | 76,73 | 76,78 | 75,34 | 75,37 | -1,89% | 1.986.339,00 |
| 06.10.2025 | 77,49 | 77,62 | 76,70 | 76,82 | 2,28% | 1.694.365,00 |
| 02.10.2025 | 75,58 | 75,71 | 74,72 | 75,11 | 0,00% | 2.092.655,00 |
| 01.10.2025 | 74,92 | 75,11 | 74,01 | 75,11 | 0,81% | 3.427.447,00 |
| 30.09.2025 | 74,01 | 74,61 | 73,80 | 74,51 | 0,54% | 1.874.640,00 |
| 29.09.2025 | 74,16 | 74,31 | 73,76 | 74,11 | 0,26% | 1.502.844,00 |
| 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% | 1.468.889,00 |
| 24.09.2025 | 75,00 | 75,35 | 74,76 | 75,00 | -0,27% | 3.265.427,00 |
| 23.09.2025 | 76,97 | 77,47 | 75,15 | 75,20 | -3,07% | 2.926.901,00 |
| 22.09.2025 | 77,60 | 77,84 | 77,33 | 77,58 | 0,43% | 1.626.199,00 |
| 19.09.2025 | 77,86 | 77,94 | 76,94 | 77,25 | -0,69% | 1.216.821,00 |
| 18.09.2025 | 77,53 | 77,93 | 77,00 | 77,79 | 0,76% | 1.671.462,00 |
| 17.09.2025 | 77,78 | 78,40 | 77,08 | 77,20 | -0,57% | 1.360.152,00 |
| 16.09.2025 | 77,81 | 78,07 | 77,39 | 77,64 | 0,30% | 1.407.785,00 |
| 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% | 1.829.234,00 |
| 03.09.2025 | 78,07 | 78,76 | 77,72 | 78,72 | 0,57% | 2.065.997,00 |
| 02.09.2025 | 78,70 | 79,21 | 78,07 | 78,27 | -1,93% | 2.698.198,00 |
| 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% | 2.174.834,00 |
| 27.08.2025 | 81,29 | 81,82 | 81,12 | 81,36 | -0,11% | 1.025.660,00 |
| 26.08.2025 | 81,02 | 81,70 | 80,94 | 81,45 | 0,85% | 2.184.129,00 |
| 25.08.2025 | 82,58 | 82,77 | 80,76 | 80,76 | -1,54% | 2.135.176,00 |
| 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% | 8.764.976,00 |
| 19.08.2025 | 88,85 | 90,41 | 88,47 | 90,12 | 2,26% | 2.377.714,00 |
| 18.08.2025 | 87,67 | 89,08 | 87,60 | 88,13 | 0,48% | 2.410.889,00 |
| 15.08.2025 | 86,86 | 88,24 | 86,78 | 87,71 | 1,06% | 1.791.765,00 |
| 14.08.2025 | 86,34 | 86,88 | 85,47 | 86,79 | 0,36% | 1.988.860,00 |
| 13.08.2025 | 86,28 | 87,31 | 85,91 | 86,48 | 0,52% | 3.305.623,00 |