55,404CHF
0,08%
Echtzeit-Aktienkurs Alcon AG
Bid:
Ask:
Aktienkurse zur Alcon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 55,20 | 55,48 | 55,04 | 55,48 | 0,22% | - |
| 15.07.2026 | 54,44 | 55,42 | 54,00 | 55,36 | 2,14% | 1.292.933,00 |
| 14.07.2026 | 55,58 | 55,78 | 54,02 | 54,20 | -3,04% | 1.403.468,00 |
| 13.07.2026 | 54,84 | 55,90 | 54,48 | 55,90 | 2,68% | 1.422.443,00 |
| 10.07.2026 | 54,00 | 54,98 | 54,00 | 54,44 | 0,74% | 1.431.751,00 |
| 09.07.2026 | 53,76 | 54,22 | 53,46 | 54,04 | 0,07% | 1.200.549,00 |
| 08.07.2026 | 53,74 | 54,30 | 53,42 | 54,00 | -0,44% | 1.774.977,00 |
| 07.07.2026 | 55,50 | 55,66 | 53,24 | 54,24 | -1,27% | 2.424.238,00 |
| 06.07.2026 | 55,22 | 55,74 | 54,72 | 54,94 | -0,18% | 1.283.955,00 |
| 03.07.2026 | 55,78 | 55,78 | 54,88 | 55,04 | -0,04% | 1.318.175,00 |
| 02.07.2026 | 54,26 | 55,24 | 53,88 | 55,06 | 2,38% | 1.712.962,00 |
| 01.07.2026 | 54,22 | 54,52 | 53,44 | 53,78 | -1,50% | 2.006.364,00 |
| 30.06.2026 | 54,56 | 55,10 | 54,12 | 54,60 | 0,11% | 1.552.736,00 |
| 29.06.2026 | 55,00 | 55,36 | 54,54 | 54,54 | -0,39% | 1.286.826,00 |
| 26.06.2026 | 54,79 | 55,34 | 54,63 | 54,76 | -0,76% | - |
| 25.06.2026 | 55,60 | 56,12 | 54,96 | 55,18 | 0,04% | - |
| 24.06.2026 | 53,58 | 55,49 | 53,55 | 55,15 | 2,96% | - |
| 23.06.2026 | 52,28 | 53,83 | 52,17 | 53,57 | 1,55% | - |
| 22.06.2026 | 52,84 | 53,03 | 52,41 | 52,75 | -0,21% | - |
| 19.06.2026 | 52,24 | 52,96 | 52,16 | 52,86 | 1,85% | 2.647.270,00 |
| 18.06.2026 | 51,60 | 52,08 | 51,10 | 51,90 | -1,22% | 1.846.971,00 |
| 17.06.2026 | 52,42 | 52,82 | 52,14 | 52,54 | 0,04% | 1.264.680,00 |
| 16.06.2026 | 53,00 | 53,04 | 52,40 | 52,52 | -0,64% | 1.344.306,00 |
| 15.06.2026 | 53,74 | 54,06 | 52,72 | 52,86 | -0,56% | 1.270.558,00 |
| 12.06.2026 | 52,78 | 53,58 | 52,70 | 53,16 | 0,87% | 1.411.051,00 |
| 11.06.2026 | 53,22 | 53,72 | 52,70 | 52,70 | -1,79% | 1.082.035,00 |
| 10.06.2026 | 54,50 | 54,56 | 52,96 | 53,66 | -0,07% | 908.013,00 |
| 09.06.2026 | 52,72 | 54,14 | 52,66 | 53,70 | 0,83% | 1.292.216,00 |
| 08.06.2026 | 52,84 | 53,50 | 52,82 | 53,26 | 0,26% | 1.218.263,00 |
| 05.06.2026 | 52,40 | 53,40 | 52,38 | 53,12 | 2,00% | 1.185.878,00 |
| 04.06.2026 | 50,92 | 52,34 | 50,92 | 52,08 | 2,00% | 1.292.121,00 |
| 03.06.2026 | 50,78 | 51,20 | 50,52 | 51,06 | 0,16% | 1.222.813,00 |
| 02.06.2026 | 51,84 | 51,96 | 50,38 | 50,98 | -1,43% | 1.414.648,00 |
| 01.06.2026 | 51,66 | 52,20 | 51,18 | 51,72 | -0,73% | 1.316.042,00 |
| 29.05.2026 | 51,82 | 52,46 | 51,64 | 52,10 | 0,73% | 3.494.954,00 |
| 28.05.2026 | 52,16 | 52,18 | 51,40 | 51,72 | -1,97% | 1.692.094,00 |
| 27.05.2026 | 53,54 | 53,98 | 52,56 | 52,76 | -0,49% | 1.438.044,00 |
| 26.05.2026 | 53,96 | 54,00 | 53,02 | 53,02 | -0,49% | 883.555,00 |
| 22.05.2026 | 53,88 | 53,98 | 53,14 | 53,28 | 0,15% | 1.191.832,00 |
| 21.05.2026 | 53,34 | 53,74 | 52,76 | 53,20 | 0,42% | 1.337.262,00 |
| 20.05.2026 | 52,58 | 53,40 | 52,14 | 52,98 | 0,30% | 1.332.927,00 |
| 19.05.2026 | 52,02 | 53,10 | 52,02 | 52,82 | 2,72% | 2.058.015,00 |
| 18.05.2026 | 49,92 | 51,86 | 49,80 | 51,42 | 1,98% | 1.974.924,00 |
| 15.05.2026 | 50,02 | 51,12 | 50,02 | 50,42 | 1,63% | 1.917.236,00 |
| 13.05.2026 | 49,89 | 50,54 | 49,20 | 49,61 | -1,10% | 1.926.008,00 |
| 12.05.2026 | 48,48 | 50,16 | 48,05 | 50,16 | 2,89% | 2.779.115,00 |
| 11.05.2026 | 48,60 | 49,15 | 47,80 | 48,75 | -0,85% | 3.975.689,00 |
| 08.05.2026 | 50,02 | 50,82 | 49,17 | 49,17 | -2,29% | 2.362.644,00 |
| 07.05.2026 | 51,36 | 51,44 | 50,12 | 50,32 | -2,93% | 4.093.790,00 |
| 06.05.2026 | 56,48 | 56,52 | 50,54 | 51,84 | -10,96% | 6.938.472,00 |
| 05.05.2026 | 57,12 | 58,22 | 57,12 | 58,22 | 0,52% | 962.921,00 |
| 04.05.2026 | 58,48 | 58,58 | 57,64 | 57,92 | -0,52% | 849.535,00 |
| 30.04.2026 | 57,34 | 58,22 | 56,92 | 58,22 | 0,48% | 1.469.354,00 |
| 29.04.2026 | 59,20 | 59,32 | 57,86 | 57,94 | -2,59% | 1.203.366,00 |
| 28.04.2026 | 59,60 | 59,96 | 59,22 | 59,48 | -0,60% | 577.599,00 |
| 27.04.2026 | 59,42 | 60,22 | 59,36 | 59,84 | 0,91% | 742.105,00 |
| 24.04.2026 | 59,98 | 59,98 | 59,16 | 59,30 | -0,97% | 912.490,00 |
| 23.04.2026 | 59,64 | 60,06 | 59,28 | 59,88 | -0,86% | 1.062.360,00 |
| 22.04.2026 | 61,08 | 61,10 | 60,26 | 60,40 | -2,33% | 983.108,00 |
| 21.04.2026 | 62,64 | 62,74 | 61,76 | 61,84 | -1,15% | 769.325,00 |
| 20.04.2026 | 62,88 | 63,16 | 62,38 | 62,56 | -2,10% | 771.717,00 |
| 17.04.2026 | 62,92 | 64,08 | 62,66 | 63,90 | 1,56% | 1.227.387,00 |
| 16.04.2026 | 63,24 | 63,72 | 62,68 | 62,92 | -0,60% | 799.743,00 |
| 15.04.2026 | 62,92 | 63,90 | 62,84 | 63,30 | 0,41% | 755.540,00 |
| 14.04.2026 | 62,16 | 63,04 | 62,06 | 63,04 | 2,17% | 1.002.746,00 |
| 13.04.2026 | 60,92 | 62,00 | 60,68 | 61,70 | 0,16% | 618.385,00 |
| 10.04.2026 | 61,04 | 62,40 | 61,04 | 61,60 | 0,98% | 903.824,00 |
| 09.04.2026 | 61,18 | 61,36 | 60,40 | 61,00 | -0,33% | 858.853,00 |
| 08.04.2026 | 61,46 | 62,66 | 61,10 | 61,20 | 3,17% | 1.247.520,00 |
| 07.04.2026 | 59,88 | 60,68 | 59,20 | 59,32 | -1,66% | 852.864,00 |
| 02.04.2026 | 59,28 | 60,76 | 59,16 | 60,32 | 0,40% | 640.585,00 |
| 01.04.2026 | 60,56 | 60,64 | 59,52 | 60,08 | 1,38% | 936.619,00 |
| 31.03.2026 | 59,38 | 59,64 | 58,74 | 59,26 | -0,24% | 950.632,00 |
| 30.03.2026 | 59,00 | 59,60 | 58,70 | 59,40 | 0,58% | 727.462,00 |
| 27.03.2026 | 59,88 | 60,04 | 58,62 | 59,06 | -1,37% | 791.436,00 |
| 26.03.2026 | 59,28 | 60,50 | 59,20 | 59,88 | 0,60% | 587.277,00 |
| 25.03.2026 | 59,00 | 59,52 | 58,60 | 59,52 | 1,40% | 908.241,00 |
| 24.03.2026 | 58,26 | 58,94 | 57,92 | 58,70 | 0,65% | 796.678,00 |
| 23.03.2026 | 57,20 | 59,22 | 56,44 | 58,32 | 0,17% | 1.072.785,00 |
| 20.03.2026 | 59,56 | 59,66 | 58,22 | 58,22 | -2,12% | 2.011.375,00 |
| 19.03.2026 | 59,34 | 60,20 | 59,10 | 59,48 | -0,70% | 1.170.426,00 |
| 18.03.2026 | 61,64 | 61,86 | 59,84 | 59,90 | -2,12% | 693.346,00 |
| 17.03.2026 | 60,84 | 61,22 | 60,18 | 61,20 | 0,07% | 882.258,00 |
| 16.03.2026 | 60,74 | 61,96 | 60,06 | 61,16 | 0,53% | 774.104,00 |
| 13.03.2026 | 61,42 | 61,50 | 60,68 | 60,84 | -1,23% | 840.233,00 |
| 12.03.2026 | 62,52 | 62,84 | 61,50 | 61,60 | -1,53% | 768.823,00 |
| 11.03.2026 | 63,02 | 63,52 | 62,18 | 62,56 | -0,79% | 990.372,00 |
| 10.03.2026 | 64,00 | 64,18 | 62,82 | 63,06 | 0,57% | 684.510,00 |
| 09.03.2026 | 62,10 | 62,78 | 61,16 | 62,70 | -0,16% | 915.860,00 |
| 06.03.2026 | 64,68 | 64,94 | 62,08 | 62,80 | -2,45% | 1.055.795,00 |
| 05.03.2026 | 65,16 | 65,56 | 64,28 | 64,38 | -1,32% | 813.887,00 |
| 04.03.2026 | 64,50 | 65,90 | 64,50 | 65,24 | 2,00% | 982.729,00 |
| 03.03.2026 | 65,04 | 65,52 | 63,72 | 63,96 | -2,11% | 1.021.312,00 |
| 02.03.2026 | 65,96 | 66,24 | 65,16 | 65,34 | -2,27% | 1.035.054,00 |
| 27.02.2026 | 67,90 | 67,90 | 66,16 | 66,86 | 0,15% | 1.282.404,00 |
| 26.02.2026 | 66,98 | 68,34 | 66,50 | 66,76 | -0,45% | 1.513.953,00 |
| 25.02.2026 | 63,98 | 67,32 | 62,58 | 67,06 | 4,36% | 2.443.665,00 |
| 24.02.2026 | 64,00 | 65,42 | 64,00 | 64,26 | 0,75% | 1.407.710,00 |
| 23.02.2026 | 63,82 | 64,22 | 63,42 | 63,78 | -0,78% | 1.076.685,00 |
| 20.02.2026 | 64,42 | 65,52 | 63,72 | 64,28 | 0,56% | 1.875.180,00 |