Echtzeit-Aktienkurs Alcon AG
Bid:
Ask:
Aktienkurse zur Alcon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 79,11 | 79,11 | 77,54 | 78,01 | 0,79% | 1.456.030,00 |
| 09.04.2026 | 77,19 | 78,03 | 76,42 | 77,40 | 0,12% | 1.304.223,00 |
| 08.04.2026 | 78,15 | 78,29 | 77,13 | 77,31 | 3,54% | 1.750.945,00 |
| 07.04.2026 | 74,99 | 75,13 | 73,92 | 74,67 | 0,05% | 1.426.199,00 |
| 06.04.2026 | 74,13 | 75,07 | 74,13 | 74,63 | 0,09% | 664.765,00 |
| 02.04.2026 | 74,38 | 76,06 | 74,23 | 74,56 | -1,26% | 1.279.771,00 |
| 01.04.2026 | 75,81 | 75,99 | 74,88 | 75,51 | 0,21% | 1.725.522,00 |
| 31.03.2026 | 74,13 | 75,53 | 73,47 | 75,35 | 2,28% | 1.594.428,00 |
| 30.03.2026 | 74,13 | 74,49 | 73,32 | 73,67 | 0,45% | 1.276.688,00 |
| 27.03.2026 | 74,68 | 74,80 | 73,21 | 73,34 | -1,52% | 1.543.640,00 |
| 26.03.2026 | 74,94 | 76,35 | 74,33 | 74,47 | -1,05% | 1.487.053,00 |
| 25.03.2026 | 74,90 | 75,51 | 73,99 | 75,26 | 1,37% | 995.336,00 |
| 24.03.2026 | 73,80 | 74,68 | 73,12 | 74,24 | 0,13% | 1.074.723,00 |
| 23.03.2026 | 74,55 | 75,47 | 73,87 | 74,14 | 0,67% | 1.359.108,00 |
| 20.03.2026 | 74,81 | 75,05 | 73,17 | 73,65 | -1,81% | 1.755.841,00 |
| 19.03.2026 | 74,92 | 75,82 | 74,55 | 75,01 | -0,96% | 1.572.793,00 |
| 18.03.2026 | 76,94 | 77,01 | 75,74 | 75,74 | -2,62% | 1.719.825,00 |
| 17.03.2026 | 77,30 | 78,26 | 77,06 | 77,78 | -0,01% | 1.865.512,00 |
| 16.03.2026 | 77,30 | 78,75 | 77,30 | 77,79 | 0,61% | 1.508.898,00 |
| 13.03.2026 | 77,94 | 78,10 | 76,73 | 77,32 | -1,50% | 1.776.679,00 |
| 12.03.2026 | 80,01 | 80,25 | 78,29 | 78,50 | -2,81% | 1.834.108,00 |
| 11.03.2026 | 80,62 | 80,79 | 79,73 | 80,77 | 0,15% | 1.030.055,00 |
| 10.03.2026 | 82,49 | 82,52 | 80,60 | 80,65 | -1,47% | 975.348,00 |
| 09.03.2026 | 80,05 | 81,92 | 78,96 | 81,85 | 0,64% | 1.470.061,00 |
| 06.03.2026 | 79,95 | 81,70 | 79,56 | 81,33 | -1,44% | 1.598.049,00 |
| 05.03.2026 | 82,73 | 83,17 | 81,59 | 82,52 | -2,08% | 1.158.893,00 |
| 04.03.2026 | 83,91 | 84,28 | 83,03 | 84,27 | 1,43% | 968.942,00 |
| 03.03.2026 | 81,96 | 83,32 | 81,07 | 83,08 | -1,89% | 1.729.843,00 |
| 02.03.2026 | 84,30 | 85,12 | 83,64 | 84,68 | -2,87% | 2.421.049,00 |
| 27.02.2026 | 86,53 | 87,20 | 86,01 | 87,18 | 0,53% | 1.187.988,00 |
| 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 |
| 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 |