59,831CHF
0,96%
Echtzeit-Aktienkurs Alcon
Bid:
Ask:
Aktienkurse zur Alcon Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 59,46 | 59,98 | 59,06 | 59,42 | 0,27% | 1.474.260,00 |
| 30.09.2025 | 58,94 | 59,28 | 58,68 | 59,26 | 0,37% | 1.166.483,00 |
| 29.09.2025 | 59,00 | 59,42 | 58,56 | 59,04 | 0,17% | 941.614,00 |
| 26.09.2025 | 58,84 | 59,30 | 58,60 | 58,94 | 0,17% | 939.787,00 |
| 25.09.2025 | 59,28 | 59,44 | 58,42 | 58,84 | -1,61% | 988.668,00 |
| 24.09.2025 | 60,04 | 60,20 | 59,44 | 59,80 | -1,55% | 1.166.519,00 |
| 23.09.2025 | 61,50 | 61,70 | 60,46 | 60,74 | -1,43% | 1.057.998,00 |
| 22.09.2025 | 61,38 | 62,10 | 61,34 | 61,62 | 0,55% | 645.237,00 |
| 19.09.2025 | 61,62 | 61,96 | 61,28 | 61,28 | 0,13% | 1.426.949,00 |
| 18.09.2025 | 61,00 | 61,66 | 60,96 | 61,20 | -0,03% | 745.688,00 |
| 17.09.2025 | 61,28 | 61,68 | 60,84 | 61,22 | -0,16% | 833.220,00 |
| 16.09.2025 | 61,58 | 61,64 | 61,08 | 61,32 | -1,13% | 1.075.225,00 |
| 15.09.2025 | 62,52 | 62,82 | 61,86 | 62,02 | -1,02% | 732.308,00 |
| 12.09.2025 | 63,42 | 63,56 | 62,44 | 62,66 | 0,29% | 763.564,00 |
| 11.09.2025 | 62,50 | 62,62 | 61,70 | 62,48 | -1,14% | 1.505.486,00 |
| 10.09.2025 | 63,10 | 63,84 | 62,98 | 63,20 | 0,25% | 1.018.327,00 |
| 09.09.2025 | 63,50 | 63,88 | 62,90 | 63,04 | -0,25% | 975.694,00 |
| 08.09.2025 | 63,92 | 63,92 | 62,96 | 63,20 | -1,37% | 923.206,00 |
| 05.09.2025 | 63,72 | 64,58 | 63,50 | 64,08 | 0,98% | 1.219.554,00 |
| 04.09.2025 | 63,06 | 63,86 | 62,92 | 63,46 | 0,99% | 989.255,00 |
| 03.09.2025 | 63,16 | 63,44 | 62,56 | 62,84 | -0,25% | 970.385,00 |
| 02.09.2025 | 64,14 | 64,14 | 62,82 | 63,00 | -1,59% | 683.043,00 |
| 01.09.2025 | 63,94 | 64,62 | 63,90 | 64,02 | 0,57% | 568.142,00 |
| 29.08.2025 | 63,64 | 64,02 | 63,36 | 63,66 | -0,16% | 1.167.246,00 |
| 28.08.2025 | 65,18 | 65,54 | 63,74 | 63,76 | -2,72% | 1.888.324,00 |
| 27.08.2025 | 65,44 | 65,92 | 65,24 | 65,54 | 0,43% | 1.069.216,00 |
| 26.08.2025 | 65,38 | 65,78 | 64,84 | 65,26 | -0,34% | 1.961.278,00 |
| 25.08.2025 | 65,84 | 66,54 | 65,48 | 65,48 | -0,49% | 1.536.793,00 |
| 22.08.2025 | 63,88 | 65,94 | 63,88 | 65,80 | 3,01% | 1.736.215,00 |
| 21.08.2025 | 64,80 | 64,96 | 62,82 | 63,88 | -2,56% | 3.645.374,00 |
| 20.08.2025 | 67,10 | 67,60 | 63,52 | 65,56 | -9,40% | 5.030.111,00 |
| 19.08.2025 | 71,20 | 72,88 | 71,08 | 72,36 | 1,17% | 1.030.988,00 |
| 18.08.2025 | 70,96 | 71,74 | 70,62 | 71,52 | 1,39% | 1.088.497,00 |
| 15.08.2025 | 70,14 | 70,72 | 69,84 | 70,54 | 1,58% | 1.042.483,00 |
| 14.08.2025 | 69,94 | 70,40 | 69,08 | 69,44 | -0,88% | 860.587,00 |
| 13.08.2025 | 69,46 | 70,10 | 69,18 | 70,06 | 1,24% | 994.196,00 |
| 12.08.2025 | 69,08 | 69,52 | 68,66 | 69,20 | 0,20% | 659.972,00 |
| 11.08.2025 | 69,52 | 69,64 | 68,94 | 69,06 | -0,06% | 438.486,00 |
| 08.08.2025 | 69,28 | 69,42 | 68,80 | 69,10 | 0,61% | 604.688,00 |
| 07.08.2025 | 68,00 | 69,08 | 67,84 | 68,68 | 0,82% | 1.144.174,00 |
| 06.08.2025 | 69,42 | 70,12 | 67,52 | 68,12 | -3,51% | 1.314.491,00 |
| 05.08.2025 | 70,80 | 71,30 | 70,26 | 70,60 | -0,56% | 1.384.087,00 |
| 04.08.2025 | 70,02 | 71,54 | 69,38 | 71,00 | 0,48% | 1.612.046,00 |
| 01.08.2025 | 70,85 | 71,35 | 69,35 | 70,66 | -1,61% | - |
| 31.07.2025 | 72,58 | 73,12 | 71,60 | 71,82 | -1,54% | 1.220.538,00 |
| 30.07.2025 | 73,26 | 74,34 | 72,90 | 72,94 | -0,92% | 871.297,00 |
| 29.07.2025 | 72,60 | 73,76 | 72,50 | 73,62 | 1,24% | 814.735,00 |
| 28.07.2025 | 73,18 | 73,66 | 72,58 | 72,72 | 0,00% | 653.440,00 |
| 25.07.2025 | 72,92 | 73,58 | 72,32 | 72,72 | -0,95% | 554.768,00 |
| 24.07.2025 | 73,28 | 73,52 | 72,62 | 73,42 | 2,00% | 855.959,00 |
| 23.07.2025 | 70,64 | 71,98 | 70,56 | 71,98 | 3,45% | 878.666,00 |
| 22.07.2025 | 69,48 | 70,28 | 69,24 | 69,58 | -0,46% | 920.018,00 |
| 21.07.2025 | 70,36 | 70,36 | 69,62 | 69,90 | -0,34% | 603.636,00 |
| 18.07.2025 | 70,28 | 70,86 | 70,00 | 70,14 | 0,66% | 985.874,00 |
| 17.07.2025 | 69,42 | 70,00 | 69,28 | 69,68 | 1,31% | 712.460,00 |
| 16.07.2025 | 68,70 | 70,98 | 68,50 | 68,78 | -0,23% | 1.822.928,00 |
| 15.07.2025 | 68,78 | 69,72 | 68,50 | 68,94 | -1,12% | 810.296,00 |
| 14.07.2025 | 69,02 | 70,04 | 68,98 | 69,72 | -0,23% | 801.826,00 |
| 11.07.2025 | 70,70 | 70,72 | 69,86 | 69,88 | -1,94% | 1.133.902,00 |
| 10.07.2025 | 69,76 | 71,26 | 69,44 | 71,26 | 3,85% | 1.104.807,00 |
| 09.07.2025 | 69,32 | 69,44 | 68,48 | 68,62 | -0,84% | 986.942,00 |
| 08.07.2025 | 69,40 | 69,68 | 68,96 | 69,20 | -0,63% | 991.278,00 |
| 07.07.2025 | 70,00 | 70,00 | 69,50 | 69,64 | -0,31% | 467.153,00 |
| 04.07.2025 | 69,42 | 70,02 | 69,08 | 69,86 | 0,17% | 701.451,00 |
| 03.07.2025 | 70,86 | 71,04 | 69,46 | 69,74 | -1,64% | 987.809,00 |
| 02.07.2025 | 70,48 | 70,96 | 69,90 | 70,90 | 0,28% | 734.618,00 |
| 01.07.2025 | 69,98 | 70,70 | 69,32 | 70,70 | 0,71% | 966.680,00 |
| 30.06.2025 | 70,42 | 70,64 | 69,76 | 70,20 | -0,23% | 1.045.826,00 |
| 27.06.2025 | 70,28 | 71,22 | 69,68 | 70,36 | 0,49% | 1.155.087,00 |
| 26.06.2025 | 70,62 | 70,74 | 69,76 | 70,02 | -0,57% | 1.256.241,00 |
| 25.06.2025 | 70,98 | 71,76 | 70,36 | 70,42 | 0,95% | 1.105.831,00 |
| 24.06.2025 | 70,52 | 70,60 | 69,10 | 69,76 | 0,72% | 902.314,00 |
| 23.06.2025 | 69,72 | 70,40 | 69,26 | 69,26 | -1,31% | 686.055,00 |
| 20.06.2025 | 69,20 | 70,44 | 69,20 | 70,18 | 1,36% | 1.997.537,00 |
| 19.06.2025 | 69,24 | 69,80 | 68,70 | 69,24 | -0,37% | 691.376,00 |
| 18.06.2025 | 69,70 | 70,08 | 69,08 | 69,50 | -0,80% | 792.902,00 |
| 17.06.2025 | 69,50 | 70,72 | 69,40 | 70,06 | 0,37% | 744.544,00 |
| 16.06.2025 | 70,74 | 70,86 | 69,58 | 69,80 | -1,55% | 768.274,00 |
| 13.06.2025 | 70,90 | 71,88 | 70,80 | 70,90 | -2,34% | 760.281,00 |
| 12.06.2025 | 72,40 | 72,92 | 72,16 | 72,60 | -1,20% | 1.280.443,00 |
| 11.06.2025 | 73,14 | 73,74 | 72,96 | 73,48 | 0,63% | 784.211,00 |
| 10.06.2025 | 72,34 | 73,36 | 72,04 | 73,02 | 1,39% | 914.552,00 |
| 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 |