72,342CHF
0,81%
Echtzeit-Aktienkurs Alcon AG
Bid:
Ask:
Aktienkurse zur Alcon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 71,76 | 72,14 | 71,28 | 72,02 | 0,36% | 646.229,00 |
| 05.06.2025 | 71,20 | 71,92 | 70,84 | 71,76 | 2,05% | 1.226.171,00 |
| 04.06.2025 | 70,52 | 70,94 | 69,94 | 70,32 | 0,11% | 756.177,00 |
| 03.06.2025 | 69,80 | 70,24 | 69,42 | 70,24 | 0,75% | 1.023.869,00 |
| 02.06.2025 | 70,00 | 70,22 | 69,10 | 69,72 | -1,39% | 1.000.271,00 |
| 30.05.2025 | 71,36 | 72,52 | 70,60 | 70,70 | 0,20% | 1.793.566,00 |
| 28.05.2025 | 71,52 | 71,90 | 70,42 | 70,56 | -1,95% | 1.032.900,00 |
| 27.05.2025 | 72,34 | 72,72 | 71,90 | 71,96 | -0,61% | 612.013,00 |
| 26.05.2025 | 71,98 | 72,50 | 71,74 | 72,40 | 2,14% | 606.050,00 |
| 23.05.2025 | 71,62 | 71,98 | 69,66 | 70,88 | -1,03% | 1.365.898,00 |
| 22.05.2025 | 72,88 | 73,06 | 71,56 | 71,62 | -2,08% | 962.378,00 |
| 21.05.2025 | 73,50 | 73,98 | 73,02 | 73,14 | -1,27% | 1.325.006,00 |
| 20.05.2025 | 73,88 | 74,62 | 73,48 | 74,08 | 0,00% | 666.475,00 |
| 19.05.2025 | 74,54 | 74,92 | 73,64 | 74,08 | -1,07% | 960.990,00 |
| 16.05.2025 | 72,92 | 75,08 | 72,92 | 74,88 | 2,41% | 1.612.853,00 |
| 15.05.2025 | 73,04 | 73,82 | 72,12 | 73,12 | -0,05% | 1.652.110,00 |
| 14.05.2025 | 73,30 | 74,44 | 71,70 | 73,16 | -7,63% | 3.397.266,00 |
| 13.05.2025 | 79,34 | 80,24 | 78,98 | 79,20 | -1,07% | 961.204,00 |
| 12.05.2025 | 79,94 | 80,96 | 79,00 | 80,06 | 0,30% | 1.044.553,00 |
| 09.05.2025 | 80,20 | 80,46 | 79,78 | 79,82 | 0,33% | 577.275,00 |
| 08.05.2025 | 79,60 | 79,68 | 78,72 | 79,56 | 1,61% | 708.479,00 |
| 07.05.2025 | 79,20 | 79,48 | 78,04 | 78,30 | -1,68% | 827.070,00 |
| 06.05.2025 | 80,56 | 80,56 | 79,22 | 79,64 | -1,29% | 630.279,00 |
| 05.05.2025 | 81,18 | 81,80 | 80,62 | 80,68 | -0,62% | 519.284,00 |
| 02.05.2025 | 79,90 | 81,92 | 79,86 | 81,18 | 1,91% | 1.011.189,00 |
| 30.04.2025 | 79,60 | 80,40 | 78,50 | 79,66 | 0,45% | 1.680.627,00 |
| 29.04.2025 | 78,78 | 79,50 | 78,78 | 79,30 | 0,74% | 525.360,00 |
| 28.04.2025 | 78,60 | 79,14 | 78,54 | 78,72 | 0,25% | 731.325,00 |
| 25.04.2025 | 78,44 | 79,20 | 78,24 | 78,52 | 1,19% | 633.637,00 |
| 24.04.2025 | 77,94 | 78,08 | 76,86 | 77,60 | -0,44% | 924.531,00 |
| 23.04.2025 | 76,92 | 78,76 | 76,36 | 77,94 | 3,01% | 948.264,00 |
| 22.04.2025 | 75,06 | 75,74 | 74,48 | 75,66 | 0,37% | 556.710,00 |
| 17.04.2025 | 75,46 | 76,18 | 74,64 | 75,38 | -0,48% | 977.653,00 |
| 16.04.2025 | 74,94 | 75,74 | 74,32 | 75,74 | 0,50% | 1.205.943,00 |
| 15.04.2025 | 74,62 | 75,64 | 74,54 | 75,36 | 1,67% | 1.195.084,00 |
| 14.04.2025 | 73,42 | 74,76 | 72,78 | 74,12 | 2,52% | 983.733,00 |
| 11.04.2025 | 72,62 | 72,88 | 70,76 | 72,30 | -0,14% | 1.232.504,00 |
| 10.04.2025 | 77,94 | 78,10 | 72,40 | 72,40 | 2,67% | 1.547.825,00 |
| 09.04.2025 | 69,84 | 71,76 | 69,66 | 70,52 | -3,34% | 3.579.471,00 |
| 08.04.2025 | 71,42 | 73,70 | 70,70 | 72,96 | 4,23% | 1.782.031,00 |
| 07.04.2025 | 68,36 | 73,74 | 67,34 | 70,00 | -3,87% | 2.776.907,00 |
| 04.04.2025 | 76,90 | 77,78 | 71,58 | 72,82 | -7,12% | 2.137.484,00 |
| 03.04.2025 | 80,16 | 80,26 | 78,26 | 78,40 | -4,13% | 1.313.814,00 |
| 02.04.2025 | 82,24 | 82,24 | 80,74 | 81,78 | -0,66% | 607.177,00 |
| 01.04.2025 | 83,78 | 84,02 | 81,26 | 82,32 | -1,08% | 931.966,00 |
| 31.03.2025 | 83,98 | 84,42 | 82,96 | 83,22 | -1,40% | 1.064.830,00 |
| 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% | 1.095.277,00 |
| 21.03.2025 | 80,66 | 80,82 | 79,44 | 79,92 | -1,06% | 1.386.740,00 |
| 20.03.2025 | 79,70 | 81,08 | 79,56 | 80,78 | 1,30% | 896.578,00 |
| 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% | 1.030.064,00 |
| 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% | 949.062,00 |
| 10.03.2025 | 81,98 | 82,00 | 79,76 | 80,14 | -0,50% | 980.517,00 |
| 07.03.2025 | 80,50 | 80,98 | 80,00 | 80,54 | -1,95% | 1.097.527,00 |
| 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% | 841.370,00 |
| 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% | 2.112.663,00 |
| 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% | 1.779.396,00 |
| 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% | 1.339.727,00 |
| 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 | 82,28 | 80,72 | 81,28 | -0,78% | 1.016.366,00 |
| 13.02.2025 | 80,90 | 82,00 | 80,36 | 81,92 | 1,34% | 852.476,00 |
| 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% | 1.054.738,00 |
| 30.01.2025 | 83,48 | 84,10 | 82,90 | 84,06 | 1,47% | 819.837,00 |
| 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% | 866.116,00 |
| 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% | 813.321,00 |
| 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% | 358.731,00 |