Echtzeit-Aktienkurs Alcon AG
Bid:
Ask:
Aktienkurse zur Alcon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 94,44 | 94,68 | 92,18 | 92,70 | -2,35% | 2.028.130,00 |
| 31.03.2025 | 94,70 | 95,06 | 93,74 | 94,93 | -0,88% | 2.184.220,00 |
| 28.03.2025 | 95,96 | 96,38 | 95,59 | 95,77 | -1,06% | 2.428.832,00 |
| 27.03.2025 | 93,52 | 97,40 | 93,35 | 96,80 | 6,00% | 3.589.733,00 |
| 26.03.2025 | 91,24 | 91,65 | 90,64 | 91,32 | -1,59% | 1.253.618,00 |
| 25.03.2025 | 92,96 | 93,27 | 92,19 | 92,80 | 0,49% | 1.014.998,00 |
| 24.03.2025 | 92,00 | 92,61 | 91,87 | 92,35 | 1,98% | 701.040,00 |
| 21.03.2025 | 90,78 | 90,88 | 90,05 | 90,56 | -0,89% | 844.085,00 |
| 20.03.2025 | 91,01 | 91,71 | 90,99 | 91,37 | 0,55% | 993.490,00 |
| 19.03.2025 | 90,05 | 91,02 | 90,05 | 90,87 | -0,04% | 1.029.781,00 |
| 18.03.2025 | 90,34 | 91,00 | 90,12 | 90,91 | 1,17% | 796.544,00 |
| 17.03.2025 | 88,74 | 90,26 | 88,69 | 89,86 | 1,01% | 807.855,00 |
| 14.03.2025 | 87,56 | 89,08 | 87,33 | 88,96 | 2,48% | 870.081,00 |
| 13.03.2025 | 87,92 | 87,92 | 86,75 | 86,81 | -2,22% | 1.165.001,00 |
| 12.03.2025 | 89,74 | 89,84 | 88,68 | 88,78 | -0,42% | 1.519.773,00 |
| 11.03.2025 | 89,51 | 89,64 | 88,06 | 89,15 | -0,88% | 1.490.521,00 |
| 10.03.2025 | 91,56 | 91,86 | 89,37 | 89,94 | -3,32% | 1.668.669,00 |
| 07.03.2025 | 91,83 | 93,06 | 91,01 | 93,03 | 0,99% | 1.639.007,00 |
| 06.03.2025 | 92,30 | 93,03 | 91,72 | 92,12 | -2,74% | 2.203.356,00 |
| 05.03.2025 | 93,94 | 94,81 | 93,54 | 94,72 | 2,30% | 1.720.957,00 |
| 04.03.2025 | 93,37 | 93,59 | 92,49 | 92,59 | -1,65% | 1.336.104,00 |
| 03.03.2025 | 93,20 | 94,93 | 93,04 | 94,14 | 1,77% | 2.225.435,00 |
| 28.02.2025 | 92,09 | 92,84 | 91,68 | 92,50 | 0,58% | 1.259.177,00 |
| 27.02.2025 | 91,85 | 92,89 | 91,69 | 91,97 | -1,44% | 1.879.405,00 |
| 26.02.2025 | 94,34 | 95,36 | 92,39 | 93,31 | 2,41% | 4.119.652,00 |
| 25.02.2025 | 90,78 | 91,80 | 89,61 | 91,11 | 2,03% | 1.985.128,00 |
| 24.02.2025 | 89,48 | 90,23 | 89,18 | 89,30 | -1,12% | 1.914.736,00 |
| 21.02.2025 | 90,00 | 90,68 | 89,65 | 90,31 | 0,83% | 1.362.534,00 |
| 20.02.2025 | 88,62 | 89,61 | 88,56 | 89,57 | 0,01% | 867.812,00 |
| 19.02.2025 | 89,50 | 89,83 | 88,71 | 89,56 | 0,12% | 1.487.497,00 |
| 18.02.2025 | 90,56 | 90,57 | 88,97 | 89,45 | -0,67% | 2.178.148,00 |
| 14.02.2025 | 90,38 | 90,74 | 89,82 | 90,05 | -0,21% | 1.726.561,00 |
| 13.02.2025 | 89,18 | 90,58 | 88,74 | 90,24 | 2,36% | 1.995.876,00 |
| 12.02.2025 | 88,08 | 88,76 | 87,60 | 88,16 | -1,84% | 1.850.312,00 |
| 11.02.2025 | 89,82 | 90,16 | 89,54 | 89,81 | 0,59% | 1.181.207,00 |
| 10.02.2025 | 90,13 | 90,38 | 89,10 | 89,28 | -0,31% | 1.782.346,00 |
| 07.02.2025 | 91,48 | 91,57 | 89,42 | 89,56 | -2,28% | 1.252.670,00 |
| 06.02.2025 | 92,83 | 92,92 | 91,26 | 91,65 | -1,98% | 2.184.288,00 |
| 05.02.2025 | 92,78 | 93,57 | 92,72 | 93,50 | 2,11% | 1.884.054,00 |
| 04.02.2025 | 91,28 | 91,75 | 91,02 | 91,57 | 1,29% | 1.239.045,00 |
| 03.02.2025 | 90,62 | 91,17 | 90,09 | 90,40 | -0,76% | 1.301.240,00 |
| 31.01.2025 | 92,06 | 92,51 | 91,07 | 91,09 | -1,33% | 2.136.528,00 |
| 30.01.2025 | 92,37 | 92,84 | 92,00 | 92,32 | 1,03% | 1.549.319,00 |
| 29.01.2025 | 91,28 | 91,66 | 90,82 | 91,38 | 0,13% | 1.188.169,00 |
| 28.01.2025 | 92,13 | 92,13 | 90,57 | 91,26 | -0,10% | 1.719.805,00 |
| 27.01.2025 | 90,14 | 91,35 | 89,76 | 91,35 | 2,69% | 1.374.074,00 |
| 24.01.2025 | 88,68 | 89,38 | 88,20 | 88,96 | -0,17% | 918.400,00 |
| 23.01.2025 | 89,36 | 89,36 | 88,34 | 89,11 | 0,37% | 1.057.939,00 |
| 22.01.2025 | 88,88 | 89,42 | 88,41 | 88,78 | 0,27% | 1.310.073,00 |
| 21.01.2025 | 86,72 | 88,67 | 86,49 | 88,54 | 4,94% | 1.761.626,00 |
| 17.01.2025 | 84,55 | 84,80 | 84,26 | 84,37 | 0,27% | 1.024.350,00 |
| 16.01.2025 | 83,76 | 84,34 | 83,29 | 84,14 | 1,04% | 1.199.200,00 |
| 15.01.2025 | 82,96 | 83,62 | 82,67 | 83,27 | 0,65% | 1.272.699,00 |
| 14.01.2025 | 83,60 | 83,68 | 82,31 | 82,73 | -0,79% | 634.802,00 |
| 13.01.2025 | 83,00 | 83,39 | 82,61 | 83,39 | -0,02% | 894.644,00 |
| 10.01.2025 | 83,78 | 84,29 | 83,31 | 83,41 | -0,36% | 995.312,00 |
| 08.01.2025 | 83,83 | 84,02 | 83,17 | 83,71 | -0,81% | 942.023,00 |
| 07.01.2025 | 84,86 | 85,22 | 84,04 | 84,39 | 0,62% | 745.439,00 |
| 06.01.2025 | 83,68 | 84,64 | 83,64 | 83,87 | -0,23% | 708.177,00 |
| 03.01.2025 | 83,93 | 84,35 | 83,69 | 84,06 | 0,73% | 776.935,00 |
| 02.01.2025 | 85,01 | 85,50 | 82,76 | 83,45 | -1,70% | 682.883,00 |
| 31.12.2024 | 84,80 | 85,32 | 84,48 | 84,89 | 0,17% | 444.196,00 |
| 30.12.2024 | 84,84 | 85,02 | 84,19 | 84,75 | -1,05% | 487.546,00 |
| 27.12.2024 | 85,56 | 85,76 | 85,01 | 85,65 | -0,75% | 421.024,00 |
| 26.12.2024 | 85,63 | 86,43 | 85,40 | 86,30 | 0,26% | 398.342,00 |
| 24.12.2024 | 85,48 | 86,16 | 85,01 | 86,08 | 0,82% | 268.298,00 |
| 23.12.2024 | 85,21 | 85,44 | 84,56 | 85,38 | 0,73% | 695.296,00 |
| 20.12.2024 | 84,18 | 85,33 | 84,06 | 84,76 | 0,69% | 917.694,00 |
| 19.12.2024 | 84,70 | 85,14 | 84,07 | 84,18 | -0,66% | 925.866,00 |
| 18.12.2024 | 85,66 | 86,50 | 84,64 | 84,74 | -0,94% | 1.595.983,00 |
| 17.12.2024 | 84,64 | 85,88 | 84,40 | 85,54 | 1,99% | 1.185.965,00 |
| 16.12.2024 | 84,00 | 84,91 | 83,80 | 83,87 | -0,36% | 953.378,00 |
| 13.12.2024 | 85,17 | 85,36 | 83,88 | 84,17 | -1,83% | 837.022,00 |
| 12.12.2024 | 85,74 | 86,39 | 85,36 | 85,74 | -0,96% | 1.095.524,00 |
| 11.12.2024 | 86,62 | 86,91 | 85,96 | 86,57 | 0,89% | 723.083,00 |
| 10.12.2024 | 87,00 | 87,08 | 85,78 | 85,81 | -0,76% | 497.532,00 |
| 09.12.2024 | 86,65 | 87,36 | 86,46 | 86,47 | -0,33% | 743.402,00 |
| 06.12.2024 | 87,28 | 87,39 | 86,57 | 86,76 | -0,69% | 720.290,00 |
| 05.12.2024 | 87,77 | 87,82 | 87,20 | 87,36 | -0,55% | 622.330,00 |
| 04.12.2024 | 87,84 | 88,59 | 87,60 | 87,84 | 0,57% | 576.986,00 |
| 03.12.2024 | 87,44 | 87,70 | 86,81 | 87,34 | -1,01% | 622.253,00 |
| 02.12.2024 | 88,28 | 88,58 | 87,93 | 88,23 | -0,70% | 1.025.425,00 |
| 29.11.2024 | 88,12 | 89,14 | 88,07 | 88,85 | 0,70% | 364.290,00 |
| 27.11.2024 | 88,32 | 88,61 | 87,70 | 88,23 | 1,13% | 1.141.305,00 |
| 26.11.2024 | 88,21 | 88,22 | 86,86 | 87,24 | 1,24% | 925.934,00 |
| 25.11.2024 | 86,04 | 86,32 | 85,67 | 86,17 | 0,21% | 838.116,00 |
| 22.11.2024 | 85,96 | 86,24 | 85,65 | 85,99 | 0,57% | 452.013,00 |
| 20.11.2024 | 85,46 | 85,67 | 85,00 | 85,50 | 0,08% | 577.491,00 |
| 19.11.2024 | 86,16 | 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% | 1.968.095,00 |
| 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% | 1.237.941,00 |
| 13.11.2024 | 86,16 | 88,60 | 85,49 | 87,49 | 0,69% | 2.314.338,00 |
| 12.11.2024 | 91,26 | 92,16 | 85,98 | 86,89 | -5,84% | 3.922.215,00 |
| 11.11.2024 | 93,34 | 93,67 | 92,25 | 92,28 | -0,36% | 1.168.309,00 |
| 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% | 500.050,00 |
| 06.11.2024 | 92,08 | 92,29 | 90,49 | 91,47 | -1,05% | 1.114.133,00 |
| 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% | 607.442,00 |