Echtzeit-Aktienkurs Alcon AG
Bid:
Ask:
Aktienkurse zur Alcon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 88,45 | 89,88 | 87,95 | 89,61 | 3,00% | 2.166.917,00 |
| 10.04.2025 | 88,05 | 88,18 | 85,50 | 87,00 | -3,32% | 1.899.747,00 |
| 09.04.2025 | 84,50 | 90,50 | 82,47 | 89,99 | 8,58% | 4.934.369,00 |
| 08.04.2025 | 85,47 | 85,94 | 82,03 | 82,88 | -0,12% | 2.865.779,00 |
| 07.04.2025 | 80,85 | 85,14 | 80,48 | 82,98 | -1,00% | 2.252.232,00 |
| 04.04.2025 | 86,02 | 86,11 | 83,57 | 83,82 | -6,46% | 2.713.308,00 |
| 03.04.2025 | 92,57 | 92,62 | 89,45 | 89,61 | -3,22% | 1.825.619,00 |
| 02.04.2025 | 91,70 | 92,73 | 91,63 | 92,59 | -0,12% | 1.213.790,00 |
| 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 |