85,125CHF
0,53%
Echtzeit-Aktienkurs Alcon AG
Bid:
Ask:
Aktienkurse zur Alcon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 84,83 | 85,30 | 84,82 | 85,13 | 0,53% | - |
| 12.09.2024 | 83,90 | 84,88 | 83,62 | 84,68 | 2,77% | 833.187,00 |
| 11.09.2024 | 82,78 | 83,40 | 81,84 | 82,40 | -0,15% | 518.385,00 |
| 10.09.2024 | 82,20 | 82,90 | 81,76 | 82,52 | 0,61% | 556.916,00 |
| 09.09.2024 | 80,16 | 82,02 | 80,04 | 82,02 | 3,48% | 569.599,00 |
| 06.09.2024 | 79,70 | 80,26 | 78,80 | 79,26 | -0,50% | 691.021,00 |
| 05.09.2024 | 79,96 | 80,16 | 78,80 | 79,66 | -0,62% | 520.933,00 |
| 04.09.2024 | 80,70 | 80,72 | 80,08 | 80,16 | -1,76% | 776.089,00 |
| 03.09.2024 | 82,28 | 82,78 | 81,30 | 81,60 | -0,66% | 615.139,00 |
| 02.09.2024 | 82,28 | 82,96 | 81,24 | 82,14 | -0,19% | 335.546,00 |
| 30.08.2024 | 82,34 | 83,24 | 82,12 | 82,30 | -0,12% | 1.045.278,00 |
| 29.08.2024 | 81,36 | 82,58 | 81,28 | 82,40 | 1,15% | 588.132,00 |
| 28.08.2024 | 81,22 | 82,28 | 81,12 | 81,46 | 0,47% | 434.287,00 |
| 27.08.2024 | 80,70 | 81,38 | 80,34 | 81,08 | 0,15% | 643.771,00 |
| 26.08.2024 | 81,38 | 81,80 | 80,80 | 80,96 | -0,86% | 337.098,00 |
| 23.08.2024 | 81,90 | 82,44 | 81,40 | 81,66 | 0,25% | 456.396,00 |
| 22.08.2024 | 80,42 | 82,30 | 80,10 | 81,46 | 0,84% | 621.428,00 |
| 21.08.2024 | 80,34 | 82,06 | 79,26 | 80,78 | -2,32% | 1.309.932,00 |
| 20.08.2024 | 82,82 | 83,16 | 82,60 | 82,70 | -0,29% | 554.700,00 |
| 19.08.2024 | 82,00 | 83,12 | 81,88 | 82,94 | 0,85% | 1.034.243,00 |
| 16.08.2024 | 82,10 | 82,38 | 81,58 | 82,24 | 0,10% | 406.307,00 |
| 15.08.2024 | 81,24 | 82,38 | 81,06 | 82,16 | 1,88% | 473.993,00 |
| 14.08.2024 | 80,82 | 81,06 | 80,14 | 80,64 | 0,90% | 400.456,00 |
| 13.08.2024 | 79,48 | 80,28 | 78,90 | 79,92 | 0,45% | 415.949,00 |
| 12.08.2024 | 80,58 | 80,82 | 79,56 | 79,56 | -1,12% | 643.221,00 |
| 09.08.2024 | 80,54 | 80,90 | 80,10 | 80,46 | 0,98% | 387.306,00 |
| 08.08.2024 | 78,44 | 79,88 | 77,50 | 79,68 | -0,40% | 528.248,00 |
| 07.08.2024 | 78,00 | 80,32 | 77,90 | 80,00 | 3,31% | 502.587,00 |
| 06.08.2024 | 77,02 | 77,86 | 75,84 | 77,44 | 0,81% | 827.298,00 |
| 05.08.2024 | 76,72 | 77,50 | 75,88 | 76,82 | -2,86% | 940.442,00 |
| 02.08.2024 | 81,08 | 81,76 | 78,98 | 79,08 | -1,79% | 1.342.919,00 |
| 01.08.2024 | 83,25 | 83,25 | 80,41 | 80,52 | -3,43% | - |
| 31.07.2024 | 83,12 | 84,42 | 82,70 | 83,38 | 0,55% | 966.913,00 |
| 30.07.2024 | 82,98 | 83,48 | 82,64 | 82,92 | -0,05% | 390.990,00 |
| 29.07.2024 | 82,92 | 83,66 | 82,64 | 82,96 | -0,05% | 626.734,00 |
| 26.07.2024 | 81,20 | 83,16 | 81,20 | 83,00 | 1,24% | 645.988,00 |
| 25.07.2024 | 81,40 | 82,26 | 80,36 | 81,98 | 1,06% | 700.998,00 |
| 24.07.2024 | 80,52 | 81,22 | 80,12 | 81,12 | 0,37% | 542.009,00 |
| 23.07.2024 | 80,98 | 81,26 | 80,22 | 80,82 | 0,62% | 449.799,00 |
| 22.07.2024 | 80,34 | 80,96 | 80,04 | 80,32 | 0,45% | 634.913,00 |
| 19.07.2024 | 79,60 | 80,22 | 79,08 | 79,96 | 0,50% | 510.333,00 |
| 18.07.2024 | 80,44 | 80,48 | 79,42 | 79,56 | -0,65% | 549.748,00 |
| 17.07.2024 | 79,76 | 80,24 | 76,36 | 80,08 | -0,37% | 1.023.695,00 |
| 16.07.2024 | 80,22 | 80,68 | 79,70 | 80,38 | -0,40% | 569.317,00 |
| 15.07.2024 | 81,72 | 81,86 | 80,64 | 80,70 | -1,25% | 774.677,00 |
| 12.07.2024 | 81,30 | 81,84 | 80,96 | 81,72 | 1,14% | 436.976,00 |
| 11.07.2024 | 79,90 | 81,18 | 79,06 | 80,80 | 1,92% | 868.345,00 |
| 10.07.2024 | 79,90 | 80,18 | 78,98 | 79,28 | -1,05% | 608.286,00 |
| 09.07.2024 | 80,40 | 81,32 | 80,12 | 80,12 | -0,60% | 533.870,00 |
| 08.07.2024 | 80,06 | 81,20 | 79,94 | 80,60 | 0,72% | 524.768,00 |
| 05.07.2024 | 80,98 | 81,04 | 79,76 | 80,02 | -0,99% | 488.707,00 |
| 04.07.2024 | 79,96 | 80,92 | 79,72 | 80,82 | 1,69% | 372.565,00 |
| 03.07.2024 | 80,52 | 81,02 | 79,00 | 79,48 | -0,95% | 501.670,00 |
| 02.07.2024 | 79,36 | 80,24 | 78,88 | 80,24 | 0,07% | 515.038,00 |
| 01.07.2024 | 80,36 | 80,76 | 79,98 | 80,18 | -0,05% | 518.359,00 |
| 28.06.2024 | 80,74 | 80,80 | 80,02 | 80,22 | -0,12% | 658.494,00 |
| 27.06.2024 | 80,68 | 80,90 | 80,28 | 80,32 | 0,22% | 650.598,00 |
| 26.06.2024 | 80,62 | 81,14 | 79,32 | 80,14 | 0,07% | 665.270,00 |
| 25.06.2024 | 79,88 | 80,66 | 78,84 | 80,08 | -0,89% | 1.120.812,00 |
| 24.06.2024 | 79,30 | 80,88 | 79,06 | 80,80 | 1,74% | 936.639,00 |
| 21.06.2024 | 79,74 | 80,20 | 79,12 | 79,42 | -0,58% | 1.631.653,00 |
| 20.06.2024 | 78,90 | 79,88 | 78,66 | 79,88 | 1,68% | 702.029,00 |
| 19.06.2024 | 78,70 | 78,82 | 78,24 | 78,56 | -0,20% | 406.776,00 |
| 18.06.2024 | 78,84 | 78,84 | 78,24 | 78,72 | 0,20% | 500.565,00 |
| 17.06.2024 | 80,78 | 81,06 | 78,38 | 78,56 | -2,34% | 885.554,00 |
| 14.06.2024 | 81,90 | 81,90 | 80,32 | 80,44 | -1,54% | 510.856,00 |
| 13.06.2024 | 82,50 | 82,92 | 81,54 | 81,70 | -0,49% | 670.812,00 |
| 12.06.2024 | 81,30 | 82,18 | 80,88 | 82,10 | 1,36% | 630.531,00 |
| 11.06.2024 | 82,12 | 82,22 | 80,72 | 81,00 | -0,95% | 515.043,00 |
| 10.06.2024 | 81,66 | 82,34 | 81,28 | 81,78 | -0,46% | 523.490,00 |
| 07.06.2024 | 82,18 | 82,58 | 81,62 | 82,16 | 0,27% | 667.215,00 |
| 06.06.2024 | 81,72 | 82,10 | 81,44 | 81,94 | 0,89% | 851.578,00 |
| 05.06.2024 | 80,52 | 81,30 | 80,26 | 81,22 | 1,70% | 593.089,00 |
| 04.06.2024 | 80,34 | 80,52 | 79,74 | 79,86 | -0,18% | 568.032,00 |
| 03.06.2024 | 80,74 | 80,90 | 79,66 | 80,00 | -0,42% | 762.706,00 |
| 31.05.2024 | 79,72 | 81,22 | 79,68 | 80,34 | 0,17% | 6.341.942,00 |
| 30.05.2024 | 79,74 | 80,42 | 79,44 | 80,20 | 0,25% | 759.990,00 |
| 29.05.2024 | 80,24 | 80,70 | 79,86 | 80,00 | -1,06% | 977.244,00 |
| 28.05.2024 | 82,48 | 82,58 | 80,84 | 80,86 | -1,73% | 904.000,00 |
| 27.05.2024 | 81,94 | 82,52 | 81,80 | 82,28 | 0,32% | 289.879,00 |
| 24.05.2024 | 82,18 | 82,50 | 81,66 | 82,02 | -0,89% | 847.020,00 |
| 23.05.2024 | 83,08 | 83,34 | 82,50 | 82,76 | 0,39% | 812.363,00 |
| 22.05.2024 | 81,40 | 83,06 | 81,28 | 82,44 | 2,49% | 1.152.726,00 |
| 21.05.2024 | 80,54 | 80,94 | 80,06 | 80,44 | 0,45% | 924.450,00 |
| 17.05.2024 | 80,78 | 81,02 | 79,42 | 80,08 | -0,99% | 1.498.130,00 |
| 16.05.2024 | 81,20 | 81,36 | 80,70 | 80,88 | 0,20% | 1.061.568,00 |
| 15.05.2024 | 80,46 | 81,34 | 79,62 | 80,72 | 0,98% | 1.491.145,00 |
| 14.05.2024 | 78,38 | 81,80 | 77,98 | 79,94 | 7,53% | 3.037.635,00 |
| 13.05.2024 | 74,50 | 74,80 | 73,90 | 74,34 | 1,01% | 1.084.336,00 |
| 10.05.2024 | 74,00 | 74,28 | 73,08 | 73,60 | 0,90% | 918.374,00 |
| 08.05.2024 | 73,70 | 73,70 | 72,80 | 72,94 | -0,52% | 715.324,00 |
| 07.05.2024 | 72,74 | 73,38 | 72,12 | 73,32 | 1,13% | 794.861,00 |
| 06.05.2024 | 72,10 | 72,78 | 71,60 | 72,50 | 0,47% | 588.273,00 |
| 03.05.2024 | 71,52 | 72,30 | 71,32 | 72,16 | 1,35% | 615.271,00 |
| 02.05.2024 | 71,84 | 72,04 | 70,98 | 71,20 | 0,14% | 845.028,00 |
| 30.04.2024 | 71,86 | 72,02 | 70,90 | 71,10 | -1,00% | 877.643,00 |
| 29.04.2024 | 72,24 | 72,50 | 71,82 | 71,82 | -0,25% | 631.462,00 |
| 26.04.2024 | 72,16 | 72,30 | 71,40 | 72,00 | 0,61% | 766.855,00 |
| 25.04.2024 | 73,02 | 73,04 | 71,42 | 71,56 | -1,70% | 664.229,00 |
| 24.04.2024 | 73,96 | 74,12 | 72,78 | 72,80 | -1,33% | 643.532,00 |