83,535CHF
-1,03%
Echtzeit-Aktienkurs Alcon AG
Bid:
Ask:
Aktienkurse zur Alcon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 84,22 | 84,31 | 82,96 | 83,61 | -0,93% | - |
| 28.03.2025 | 84,80 | 85,16 | 84,26 | 84,40 | -0,24% | 1.117.651,00 |
| 27.03.2025 | 80,66 | 85,00 | 79,60 | 84,60 | 5,22% | 2.101.544,00 |
| 26.03.2025 | 81,92 | 82,04 | 80,10 | 80,40 | -1,40% | 867.697,00 |
| 25.03.2025 | 82,18 | 82,44 | 81,04 | 81,54 | -0,27% | 795.544,00 |
| 24.03.2025 | 80,76 | 81,76 | 80,06 | 81,76 | 2,30% | 1.095.267,00 |
| 21.03.2025 | 80,66 | 80,82 | 79,44 | 79,92 | -1,06% | 1.377.918,00 |
| 20.03.2025 | 79,70 | 81,08 | 79,56 | 80,78 | 1,30% | 892.091,00 |
| 19.03.2025 | 79,30 | 79,92 | 79,06 | 79,74 | 0,35% | 574.614,00 |
| 18.03.2025 | 79,22 | 79,92 | 78,86 | 79,46 | 0,74% | 1.013.214,00 |
| 17.03.2025 | 78,48 | 79,08 | 78,04 | 78,88 | 0,82% | 871.714,00 |
| 14.03.2025 | 77,26 | 78,52 | 77,10 | 78,24 | 1,27% | 1.195.653,00 |
| 13.03.2025 | 77,84 | 78,28 | 77,08 | 77,26 | -1,55% | 1.001.051,00 |
| 12.03.2025 | 78,32 | 79,62 | 78,24 | 78,48 | 0,80% | 987.003,00 |
| 11.03.2025 | 79,82 | 80,22 | 77,52 | 77,86 | -2,85% | 947.437,00 |
| 10.03.2025 | 81,98 | 82,00 | 79,76 | 80,14 | -0,50% | 970.333,00 |
| 07.03.2025 | 80,50 | 80,98 | 80,00 | 80,54 | -1,95% | 1.096.552,00 |
| 06.03.2025 | 84,18 | 84,18 | 81,16 | 82,14 | -1,68% | 952.163,00 |
| 05.03.2025 | 83,12 | 84,10 | 82,74 | 83,54 | 1,11% | 1.049.081,00 |
| 04.03.2025 | 84,06 | 84,40 | 82,62 | 82,62 | -2,04% | 841.216,00 |
| 03.03.2025 | 83,34 | 84,42 | 82,56 | 84,34 | 1,13% | 929.614,00 |
| 28.02.2025 | 82,50 | 83,64 | 82,24 | 83,40 | 0,48% | 2.112.645,00 |
| 27.02.2025 | 82,74 | 83,74 | 82,52 | 83,00 | -1,80% | 1.232.107,00 |
| 26.02.2025 | 86,90 | 87,00 | 82,42 | 84,52 | 5,44% | 1.769.194,00 |
| 25.02.2025 | 80,34 | 81,36 | 80,04 | 80,16 | -0,60% | 1.076.635,00 |
| 24.02.2025 | 81,30 | 81,70 | 80,14 | 80,64 | -0,74% | 681.739,00 |
| 21.02.2025 | 81,22 | 81,36 | 80,66 | 81,24 | 0,84% | 1.339.667,00 |
| 20.02.2025 | 79,90 | 80,84 | 79,66 | 80,56 | -0,49% | 742.926,00 |
| 19.02.2025 | 81,32 | 81,88 | 80,60 | 80,96 | -0,39% | 995.312,00 |
| 18.02.2025 | 81,98 | 82,08 | 81,22 | 81,28 | -0,49% | 1.111.594,00 |
| 17.02.2025 | 81,38 | 81,84 | 80,74 | 81,68 | 0,49% | 651.118,00 |
| 14.02.2025 | 82,18 | 82,30 | 80,72 | 81,28 | -0,78% | 1.016.366,00 |
| 13.02.2025 | 80,90 | 82,00 | 80,36 | 81,92 | 1,34% | 850.936,00 |
| 12.02.2025 | 81,90 | 82,14 | 80,22 | 80,84 | -1,56% | 990.717,00 |
| 11.02.2025 | 81,80 | 82,42 | 81,60 | 82,12 | 0,51% | 697.946,00 |
| 10.02.2025 | 81,84 | 82,46 | 81,42 | 81,70 | -0,73% | 987.256,00 |
| 07.02.2025 | 82,80 | 83,56 | 82,30 | 82,30 | -1,53% | 870.581,00 |
| 06.02.2025 | 84,36 | 84,52 | 83,34 | 83,58 | -0,29% | 761.603,00 |
| 05.02.2025 | 83,06 | 83,94 | 82,72 | 83,82 | 1,23% | 831.064,00 |
| 04.02.2025 | 82,80 | 83,22 | 82,32 | 82,80 | -0,14% | 725.603,00 |
| 03.02.2025 | 81,62 | 83,16 | 80,92 | 82,92 | -0,96% | 759.686,00 |
| 31.01.2025 | 83,44 | 84,16 | 82,90 | 83,72 | -0,40% | 1.054.721,00 |
| 30.01.2025 | 83,48 | 84,10 | 82,90 | 84,06 | 1,47% | 803.350,00 |
| 29.01.2025 | 82,58 | 83,12 | 82,24 | 82,84 | 0,27% | 606.950,00 |
| 28.01.2025 | 82,64 | 83,52 | 82,42 | 82,62 | 1,35% | 914.666,00 |
| 27.01.2025 | 80,42 | 81,66 | 80,30 | 81,52 | 1,12% | 773.061,00 |
| 24.01.2025 | 80,80 | 80,98 | 80,02 | 80,62 | 0,20% | 743.917,00 |
| 23.01.2025 | 80,74 | 81,24 | 80,18 | 80,46 | -0,54% | 621.053,00 |
| 22.01.2025 | 80,28 | 80,94 | 80,06 | 80,90 | 1,81% | 872.337,00 |
| 21.01.2025 | 78,08 | 79,70 | 78,02 | 79,46 | 1,90% | 866.066,00 |
| 20.01.2025 | 77,16 | 77,98 | 77,12 | 77,98 | 1,01% | 422.490,00 |
| 17.01.2025 | 76,52 | 77,38 | 76,48 | 77,20 | 0,99% | 641.535,00 |
| 16.01.2025 | 76,20 | 76,50 | 76,06 | 76,44 | 0,79% | 810.754,00 |
| 15.01.2025 | 75,02 | 76,04 | 73,68 | 75,84 | 0,18% | 774.701,00 |
| 14.01.2025 | 76,84 | 77,10 | 75,70 | 75,70 | -0,45% | 358.324,00 |
| 13.01.2025 | 76,46 | 76,60 | 75,88 | 76,04 | -1,09% | 464.098,00 |
| 10.01.2025 | 77,00 | 77,62 | 76,26 | 76,88 | 0,65% | 731.083,00 |
| 09.01.2025 | 76,26 | 76,80 | 76,08 | 76,38 | 0,05% | 485.771,00 |
| 08.01.2025 | 77,10 | 77,62 | 75,92 | 76,34 | -1,14% | 788.556,00 |
| 07.01.2025 | 76,24 | 77,36 | 76,08 | 77,22 | 0,97% | 551.566,00 |
| 06.01.2025 | 76,84 | 76,84 | 75,64 | 76,48 | 0,13% | 528.886,00 |
| 03.01.2025 | 75,42 | 76,98 | 75,42 | 76,38 | -0,57% | 711.479,00 |
| 02.01.2025 | 76,54 | 76,82 | 76,27 | 76,82 | -0,11% | - |
| 30.12.2024 | 77,04 | 77,22 | 76,28 | 76,90 | -0,34% | 535.384,00 |
| 27.12.2024 | 76,88 | 77,30 | 76,52 | 77,16 | 0,92% | 412.212,00 |
| 23.12.2024 | 75,86 | 76,70 | 75,38 | 76,46 | 0,58% | 511.745,00 |
| 20.12.2024 | 75,10 | 76,08 | 74,76 | 76,02 | 0,34% | 1.977.273,00 |
| 19.12.2024 | 76,30 | 76,84 | 75,52 | 75,76 | -1,12% | 893.150,00 |
| 18.12.2024 | 76,12 | 76,72 | 75,90 | 76,62 | 0,39% | 775.132,00 |
| 17.12.2024 | 75,30 | 76,50 | 74,98 | 76,32 | 0,95% | 869.834,00 |
| 16.12.2024 | 74,96 | 75,64 | 74,60 | 75,60 | 0,51% | 680.104,00 |
| 13.12.2024 | 76,44 | 76,46 | 75,08 | 75,22 | -1,75% | 562.603,00 |
| 12.12.2024 | 76,42 | 77,04 | 76,02 | 76,56 | 0,63% | 614.536,00 |
| 11.12.2024 | 75,90 | 76,76 | 75,48 | 76,08 | 0,00% | 587.263,00 |
| 10.12.2024 | 76,30 | 76,68 | 75,96 | 76,08 | -0,42% | 645.433,00 |
| 09.12.2024 | 76,58 | 77,00 | 75,60 | 76,40 | -0,18% | 606.279,00 |
| 06.12.2024 | 76,54 | 76,70 | 75,86 | 76,54 | -0,80% | 553.434,00 |
| 05.12.2024 | 77,74 | 78,04 | 76,78 | 77,16 | -1,13% | 475.987,00 |
| 04.12.2024 | 77,70 | 78,12 | 77,30 | 78,04 | 1,19% | 615.670,00 |
| 03.12.2024 | 77,90 | 78,56 | 76,84 | 77,12 | -1,20% | 1.152.389,00 |
| 02.12.2024 | 78,02 | 78,76 | 77,94 | 78,06 | -0,41% | 646.003,00 |
| 29.11.2024 | 78,04 | 78,38 | 77,56 | 78,38 | 0,44% | 574.893,00 |
| 28.11.2024 | 78,14 | 78,68 | 77,82 | 78,04 | 0,05% | 387.122,00 |
| 27.11.2024 | 77,40 | 78,12 | 77,26 | 78,00 | 0,49% | 701.017,00 |
| 26.11.2024 | 77,22 | 78,30 | 76,88 | 77,62 | 1,81% | 847.723,00 |
| 25.11.2024 | 76,98 | 77,12 | 76,00 | 76,24 | -0,57% | 1.223.049,00 |
| 22.11.2024 | 76,08 | 77,12 | 75,92 | 76,68 | 0,74% | 580.203,00 |
| 21.11.2024 | 75,51 | 76,16 | 75,12 | 76,11 | 0,92% | - |
| 20.11.2024 | 75,76 | 76,08 | 75,22 | 75,42 | -0,24% | 547.588,00 |
| 19.11.2024 | 76,46 | 76,74 | 74,88 | 75,60 | -1,15% | 1.136.540,00 |
| 18.11.2024 | 75,80 | 76,92 | 74,62 | 76,48 | 1,81% | 896.390,00 |
| 15.11.2024 | 75,22 | 76,02 | 74,52 | 75,12 | -1,75% | 847.390,00 |
| 14.11.2024 | 76,62 | 76,84 | 75,16 | 76,46 | -1,01% | 1.281.243,00 |
| 13.11.2024 | 76,74 | 77,54 | 73,58 | 77,24 | 0,10% | 1.938.071,00 |
| 12.11.2024 | 80,70 | 81,26 | 76,04 | 77,16 | -5,65% | 1.890.525,00 |
| 11.11.2024 | 81,74 | 82,20 | 81,32 | 81,78 | 0,94% | 679.976,00 |
| 08.11.2024 | 80,94 | 81,06 | 80,06 | 81,02 | 0,47% | 615.316,00 |
| 07.11.2024 | 79,88 | 81,38 | 79,88 | 80,64 | 1,10% | 547.680,00 |
| 06.11.2024 | 81,12 | 82,10 | 79,60 | 79,76 | -0,30% | 683.958,00 |
| 05.11.2024 | 79,64 | 80,00 | 79,24 | 80,00 | 0,88% | 449.497,00 |