Echtzeit-Aktienkurs Alcon AG
Bid:
Ask:
Aktienkurse zur Alcon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.08.2025 | 85,05 | 86,05 | 84,82 | 86,03 | 1,59% | 2.454.234,00 |
| 11.08.2025 | 85,13 | 85,58 | 84,59 | 84,68 | -1,25% | 1.511.490,00 |
| 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% | 785.807,00 |
| 06.08.2025 | 84,85 | 85,31 | 83,60 | 84,12 | -1,66% | 2.151.811,00 |
| 05.08.2025 | 87,87 | 88,01 | 85,03 | 85,54 | -2,60% | 3.427.749,00 |
| 04.08.2025 | 86,12 | 87,96 | 86,12 | 87,82 | -0,06% | 1.887.873,00 |
| 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% | 1.448.923,00 |
| 30.07.2025 | 90,81 | 90,91 | 89,00 | 89,18 | -2,47% | 1.297.577,00 |
| 29.07.2025 | 90,35 | 91,61 | 90,28 | 91,44 | 1,43% | 1.192.135,00 |
| 28.07.2025 | 90,91 | 91,06 | 89,94 | 90,15 | -1,86% | 969.676,00 |
| 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% | 1.832.107,00 |
| 23.07.2025 | 89,90 | 92,35 | 89,89 | 92,22 | 4,02% | 2.071.556,00 |
| 22.07.2025 | 87,17 | 88,71 | 87,06 | 88,66 | 1,72% | 1.654.809,00 |
| 21.07.2025 | 87,74 | 87,80 | 87,10 | 87,16 | -0,22% | 1.131.621,00 |
| 18.07.2025 | 88,42 | 88,42 | 86,97 | 87,35 | 0,45% | 1.742.042,00 |
| 17.07.2025 | 86,33 | 87,00 | 86,06 | 86,96 | 0,05% | 1.188.704,00 |
| 16.07.2025 | 87,61 | 87,63 | 85,52 | 86,92 | 1,13% | 2.354.502,00 |
| 15.07.2025 | 87,34 | 87,34 | 85,68 | 85,95 | -1,57% | 967.074,00 |
| 14.07.2025 | 87,28 | 87,84 | 87,21 | 87,32 | -0,18% | 1.027.856,00 |
| 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% | 2.030.585,00 |
| 08.07.2025 | 86,45 | 87,08 | 86,08 | 87,05 | 0,29% | 2.518.780,00 |
| 07.07.2025 | 87,45 | 87,83 | 86,67 | 86,80 | -1,12% | 2.478.987,00 |
| 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% | 1.221.323,00 |
| 01.07.2025 | 87,77 | 89,52 | 87,65 | 89,02 | 0,84% | 1.021.451,00 |
| 30.06.2025 | 87,54 | 88,48 | 87,42 | 88,28 | 0,54% | 1.038.039,00 |
| 27.06.2025 | 87,62 | 88,51 | 87,17 | 87,81 | 0,80% | 1.799.615,00 |
| 26.06.2025 | 87,73 | 87,75 | 86,94 | 87,11 | -0,53% | 1.552.035,00 |
| 25.06.2025 | 87,51 | 87,90 | 87,24 | 87,57 | 0,41% | 1.079.961,00 |
| 24.06.2025 | 86,06 | 87,51 | 85,44 | 87,21 | 2,18% | 1.310.509,00 |
| 23.06.2025 | 84,92 | 85,49 | 84,35 | 85,35 | -0,06% | 1.449.622,00 |
| 20.06.2025 | 85,85 | 86,25 | 85,05 | 85,40 | 0,74% | 1.788.792,00 |
| 18.06.2025 | 84,82 | 85,31 | 84,49 | 84,77 | -0,13% | 1.269.234,00 |
| 17.06.2025 | 85,99 | 86,18 | 84,75 | 84,88 | -1,53% | 1.360.951,00 |
| 16.06.2025 | 86,50 | 87,04 | 85,73 | 86,20 | 0,00% | 2.097.060,00 |
| 13.06.2025 | 87,44 | 87,72 | 86,07 | 86,20 | -3,28% | 1.653.241,00 |
| 12.06.2025 | 89,44 | 89,45 | 88,75 | 89,12 | 0,61% | 2.319.756,00 |
| 11.06.2025 | 89,34 | 89,76 | 88,47 | 88,58 | -0,42% | 1.870.256,00 |
| 10.06.2025 | 88,60 | 89,22 | 88,48 | 88,95 | 1,68% | 1.286.983,00 |
| 09.06.2025 | 87,73 | 87,99 | 87,31 | 87,48 | -0,35% | 2.160.591,00 |
| 06.06.2025 | 86,85 | 88,06 | 86,79 | 87,79 | 0,99% | 1.390.722,00 |
| 05.06.2025 | 87,05 | 87,61 | 86,64 | 86,93 | 1,15% | 1.356.325,00 |
| 04.06.2025 | 86,06 | 86,56 | 85,73 | 85,94 | 0,60% | 1.033.072,00 |
| 03.06.2025 | 84,90 | 85,56 | 84,13 | 85,43 | 0,31% | 1.205.815,00 |
| 02.06.2025 | 85,60 | 85,64 | 84,73 | 85,17 | -0,90% | 1.920.809,00 |
| 30.05.2025 | 87,31 | 87,32 | 85,05 | 85,94 | -0,47% | 2.138.234,00 |
| 29.05.2025 | 85,46 | 86,91 | 85,09 | 86,35 | 1,14% | 1.990.594,00 |
| 28.05.2025 | 85,06 | 85,72 | 84,94 | 85,38 | -1,52% | 1.819.842,00 |
| 27.05.2025 | 87,52 | 87,64 | 86,65 | 86,70 | 0,21% | 1.503.248,00 |
| 23.05.2025 | 85,00 | 86,61 | 85,00 | 86,52 | 0,44% | 1.195.591,00 |
| 22.05.2025 | 86,96 | 87,08 | 85,72 | 86,14 | -1,60% | 2.327.703,00 |
| 21.05.2025 | 89,32 | 89,32 | 87,46 | 87,54 | -0,60% | 2.377.959,00 |
| 20.05.2025 | 88,88 | 89,41 | 87,47 | 88,07 | -1,44% | 1.672.539,00 |
| 19.05.2025 | 88,64 | 89,46 | 88,64 | 89,36 | -0,52% | 1.350.913,00 |
| 16.05.2025 | 88,28 | 89,88 | 88,18 | 89,83 | 2,46% | 1.725.365,00 |
| 15.05.2025 | 88,14 | 88,23 | 86,70 | 87,67 | 0,49% | 2.212.485,00 |
| 14.05.2025 | 87,97 | 89,57 | 86,63 | 87,24 | -6,45% | 5.621.145,00 |
| 13.05.2025 | 94,85 | 95,07 | 93,25 | 93,25 | -1,62% | 1.700.652,00 |
| 12.05.2025 | 93,88 | 95,34 | 93,78 | 94,79 | -1,00% | 2.070.724,00 |
| 09.05.2025 | 96,71 | 96,88 | 95,67 | 95,75 | -0,14% | 887.438,00 |
| 08.05.2025 | 95,99 | 97,14 | 95,38 | 95,88 | -0,23% | 1.212.951,00 |
| 07.05.2025 | 95,51 | 96,21 | 95,12 | 96,10 | 0,11% | 1.644.049,00 |
| 06.05.2025 | 96,59 | 96,74 | 95,81 | 95,99 | -1,43% | 1.021.084,00 |
| 05.05.2025 | 98,49 | 98,56 | 97,33 | 97,38 | -0,94% | 1.262.911,00 |
| 02.05.2025 | 99,06 | 99,20 | 97,90 | 98,30 | 2,21% | 1.707.509,00 |
| 01.05.2025 | 97,42 | 97,55 | 95,70 | 96,17 | -1,48% | 766.399,00 |
| 30.04.2025 | 96,38 | 97,81 | 95,30 | 97,61 | 1,23% | 1.699.200,00 |
| 29.04.2025 | 96,16 | 96,89 | 95,74 | 96,42 | 1,15% | 811.986,00 |
| 28.04.2025 | 95,12 | 95,77 | 94,59 | 95,32 | 0,40% | 921.942,00 |
| 25.04.2025 | 95,00 | 95,15 | 94,49 | 94,94 | 0,27% | 665.108,00 |
| 24.04.2025 | 93,85 | 94,75 | 93,09 | 94,68 | 1,05% | 1.436.244,00 |
| 23.04.2025 | 94,08 | 95,33 | 93,20 | 93,70 | 0,42% | 1.298.072,00 |
| 22.04.2025 | 92,33 | 93,81 | 92,27 | 93,31 | 2,11% | 1.074.327,00 |
| 21.04.2025 | 92,65 | 93,17 | 90,69 | 91,38 | -1,25% | 905.608,00 |
| 17.04.2025 | 91,75 | 92,92 | 91,29 | 92,54 | 0,53% | 995.230,00 |
| 16.04.2025 | 92,00 | 92,96 | 91,76 | 92,05 | 0,69% | 2.173.235,00 |
| 15.04.2025 | 91,87 | 92,26 | 91,05 | 91,42 | 0,93% | 2.082.489,00 |
| 14.04.2025 | 89,42 | 91,47 | 89,25 | 90,58 | 1,08% | 1.467.993,00 |