58,180CHF
-0,72%
Echtzeit-Aktienkurs Alcon AG
Bid:
Ask:
Aktienkurse zur Alcon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 58,84 | 58,84 | 57,84 | 58,16 | -0,75% | - |
| 26.08.2026 | 58,48 | 58,90 | 58,34 | 58,60 | -0,20% | 723.892,00 |
| 25.08.2026 | 59,50 | 59,66 | 58,38 | 58,72 | -0,34% | 765.726,00 |
| 24.08.2026 | 59,22 | 59,32 | 58,70 | 58,92 | 0,20% | 718.700,00 |
| 21.08.2026 | 58,40 | 59,18 | 58,08 | 58,80 | -0,81% | 1.274.359,00 |
| 20.08.2026 | 59,46 | 59,68 | 59,06 | 59,28 | -0,17% | 726.635,00 |
| 19.08.2026 | 59,70 | 59,96 | 59,08 | 59,38 | -1,59% | 1.265.160,00 |
| 18.08.2026 | 58,96 | 60,34 | 58,82 | 60,34 | 2,48% | 1.139.865,00 |
| 17.08.2026 | 60,06 | 60,20 | 58,82 | 58,88 | -2,97% | 1.112.968,00 |
| 14.08.2026 | 59,72 | 60,86 | 59,72 | 60,68 | 2,02% | 1.293.466,00 |
| 13.08.2026 | 59,56 | 60,06 | 59,26 | 59,48 | 0,44% | 1.296.589,00 |
| 12.08.2026 | 60,68 | 60,68 | 58,44 | 59,22 | -3,01% | 2.259.412,00 |
| 11.08.2026 | 61,50 | 62,18 | 60,14 | 61,06 | 4,70% | 2.988.993,00 |
| 10.08.2026 | 58,36 | 58,70 | 56,70 | 58,32 | 1,71% | 1.901.751,00 |
| 07.08.2026 | 56,34 | 57,72 | 56,34 | 57,34 | 1,63% | 897.076,00 |
| 06.08.2026 | 57,60 | 57,64 | 56,06 | 56,42 | -0,56% | 1.097.944,00 |
| 05.08.2026 | 57,52 | 57,62 | 56,68 | 56,74 | -0,84% | 1.012.986,00 |
| 04.08.2026 | 56,76 | 57,44 | 56,56 | 57,22 | 1,06% | 1.061.947,00 |
| 03.08.2026 | 55,96 | 57,38 | 55,64 | 56,62 | 2,24% | 1.287.190,00 |
| 31.07.2026 | 56,32 | 56,66 | 55,28 | 55,38 | -1,32% | 1.465.319,00 |
| 30.07.2026 | 57,00 | 57,32 | 56,10 | 56,12 | -1,79% | 1.054.040,00 |
| 29.07.2026 | 56,46 | 57,30 | 56,02 | 57,14 | 1,13% | 1.188.487,00 |
| 28.07.2026 | 55,90 | 57,16 | 55,40 | 56,50 | 1,47% | 1.323.363,00 |
| 27.07.2026 | 55,98 | 56,44 | 55,20 | 55,68 | -0,11% | 1.702.130,00 |
| 24.07.2026 | 54,84 | 55,74 | 54,74 | 55,74 | 1,90% | 844.168,00 |
| 23.07.2026 | 54,74 | 54,80 | 54,06 | 54,70 | -0,36% | 1.146.114,00 |
| 22.07.2026 | 54,90 | 55,70 | 54,66 | 54,90 | -1,65% | 1.284.896,00 |
| 21.07.2026 | 56,00 | 56,20 | 55,10 | 55,82 | -1,66% | 1.303.712,00 |
| 20.07.2026 | 56,48 | 56,76 | 56,24 | 56,76 | 0,11% | 937.377,00 |
| 17.07.2026 | 57,12 | 57,72 | 56,60 | 56,70 | -0,42% | 1.609.921,00 |
| 16.07.2026 | 55,08 | 57,06 | 55,00 | 56,94 | 2,85% | 1.153.873,00 |
| 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 |