62,512CHF
-1,24%
Echtzeit-Aktienkurs Alcon
Bid:
Ask:
Aktienkurse zur Alcon Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.04.2026 | 59,28 | 60,76 | 59,16 | 60,32 | 0,40% | 640.585,00 |
| 01.04.2026 | 60,56 | 60,64 | 59,52 | 60,08 | 1,38% | 936.619,00 |
| 31.03.2026 | 59,38 | 59,64 | 58,74 | 59,26 | -0,24% | 950.632,00 |
| 30.03.2026 | 59,00 | 59,60 | 58,70 | 59,40 | 0,58% | 727.462,00 |
| 27.03.2026 | 59,88 | 60,04 | 58,62 | 59,06 | -1,37% | 791.436,00 |
| 26.03.2026 | 59,28 | 60,50 | 59,20 | 59,88 | 0,60% | 587.277,00 |
| 25.03.2026 | 59,00 | 59,52 | 58,60 | 59,52 | 1,40% | 908.241,00 |
| 24.03.2026 | 58,26 | 58,94 | 57,92 | 58,70 | 0,65% | 796.678,00 |
| 23.03.2026 | 57,20 | 59,22 | 56,44 | 58,32 | 0,17% | 1.072.785,00 |
| 20.03.2026 | 59,56 | 59,66 | 58,22 | 58,22 | -2,12% | 2.011.375,00 |
| 19.03.2026 | 59,34 | 60,20 | 59,10 | 59,48 | -0,70% | 1.170.426,00 |
| 18.03.2026 | 61,64 | 61,86 | 59,84 | 59,90 | -2,12% | 693.346,00 |
| 17.03.2026 | 60,84 | 61,22 | 60,18 | 61,20 | 0,07% | 882.258,00 |
| 16.03.2026 | 60,74 | 61,96 | 60,06 | 61,16 | 0,53% | 774.104,00 |
| 13.03.2026 | 61,42 | 61,50 | 60,68 | 60,84 | -1,23% | 840.233,00 |
| 12.03.2026 | 62,52 | 62,84 | 61,50 | 61,60 | -1,53% | 768.823,00 |
| 11.03.2026 | 63,02 | 63,52 | 62,18 | 62,56 | -0,79% | 990.372,00 |
| 10.03.2026 | 64,00 | 64,18 | 62,82 | 63,06 | 0,57% | 684.510,00 |
| 09.03.2026 | 62,10 | 62,78 | 61,16 | 62,70 | -0,16% | 915.860,00 |
| 06.03.2026 | 64,68 | 64,94 | 62,08 | 62,80 | -2,45% | 1.055.795,00 |
| 05.03.2026 | 65,16 | 65,56 | 64,28 | 64,38 | -1,32% | 813.887,00 |
| 04.03.2026 | 64,50 | 65,90 | 64,50 | 65,24 | 2,00% | 982.729,00 |
| 03.03.2026 | 65,04 | 65,52 | 63,72 | 63,96 | -2,11% | 1.021.312,00 |
| 02.03.2026 | 65,96 | 66,24 | 65,16 | 65,34 | -2,27% | 1.035.054,00 |
| 27.02.2026 | 67,90 | 67,90 | 66,16 | 66,86 | 0,15% | 1.282.404,00 |
| 26.02.2026 | 66,98 | 68,34 | 66,50 | 66,76 | -0,45% | 1.513.953,00 |
| 25.02.2026 | 63,98 | 67,32 | 62,58 | 67,06 | 4,36% | 2.443.665,00 |
| 24.02.2026 | 64,00 | 65,42 | 64,00 | 64,26 | 0,75% | 1.407.710,00 |
| 23.02.2026 | 63,82 | 64,22 | 63,42 | 63,78 | -0,78% | 1.076.685,00 |
| 20.02.2026 | 64,42 | 65,52 | 63,72 | 64,28 | 0,56% | 1.875.180,00 |
| 19.02.2026 | 63,82 | 64,46 | 63,70 | 63,92 | 1,40% | 982.045,00 |
| 18.02.2026 | 61,68 | 63,32 | 61,68 | 63,04 | 1,84% | 1.189.589,00 |
| 17.02.2026 | 60,18 | 61,98 | 60,12 | 61,90 | 2,96% | 1.234.181,00 |
| 16.02.2026 | 60,94 | 60,94 | 60,12 | 60,12 | -1,44% | 480.736,00 |
| 13.02.2026 | 60,08 | 61,42 | 59,92 | 61,00 | 0,66% | 1.247.981,00 |
| 12.02.2026 | 61,08 | 62,14 | 60,60 | 60,60 | 0,80% | 1.401.690,00 |
| 11.02.2026 | 61,48 | 61,66 | 60,12 | 60,12 | -1,47% | 1.160.923,00 |
| 10.02.2026 | 60,50 | 61,10 | 59,54 | 61,02 | 1,56% | 1.521.944,00 |
| 09.02.2026 | 61,02 | 61,14 | 59,88 | 60,08 | -1,09% | 916.942,00 |
| 06.02.2026 | 60,80 | 60,90 | 59,72 | 60,74 | -0,98% | 996.180,00 |
| 05.02.2026 | 61,82 | 61,88 | 60,54 | 61,34 | -0,13% | 1.127.901,00 |
| 04.02.2026 | 60,28 | 61,94 | 59,88 | 61,42 | 1,55% | 1.309.791,00 |
| 03.02.2026 | 62,00 | 62,10 | 60,24 | 60,48 | -2,39% | 1.477.230,00 |
| 02.02.2026 | 62,42 | 62,64 | 61,90 | 61,96 | -0,74% | 725.557,00 |
| 30.01.2026 | 61,94 | 62,92 | 61,70 | 62,42 | 0,91% | 962.550,00 |
| 29.01.2026 | 62,04 | 62,60 | 61,60 | 61,86 | 0,10% | 936.514,00 |
| 28.01.2026 | 62,00 | 62,10 | 61,30 | 61,80 | -0,29% | 640.685,00 |
| 27.01.2026 | 62,66 | 62,76 | 61,76 | 61,98 | -1,09% | 805.405,00 |
| 26.01.2026 | 62,50 | 63,16 | 62,24 | 62,66 | -0,82% | 776.422,00 |
| 23.01.2026 | 64,00 | 64,06 | 62,88 | 63,18 | -2,32% | 790.965,00 |
| 22.01.2026 | 65,28 | 65,68 | 63,84 | 64,68 | -0,52% | 1.360.860,00 |
| 21.01.2026 | 62,52 | 65,02 | 62,44 | 65,02 | 3,97% | 1.429.958,00 |
| 20.01.2026 | 61,98 | 62,76 | 61,52 | 62,54 | 2,22% | 1.090.812,00 |
| 19.01.2026 | 63,00 | 63,12 | 61,18 | 61,18 | -4,35% | 1.154.491,00 |
| 16.01.2026 | 64,06 | 64,36 | 63,58 | 63,96 | 0,35% | 1.148.680,00 |
| 15.01.2026 | 64,26 | 64,34 | 63,38 | 63,74 | 0,00% | 817.747,00 |
| 14.01.2026 | 64,22 | 64,38 | 63,18 | 63,74 | -1,12% | 1.007.776,00 |
| 13.01.2026 | 64,26 | 65,12 | 64,04 | 64,46 | 0,06% | 925.268,00 |
| 12.01.2026 | 64,34 | 65,16 | 64,00 | 64,42 | 1,13% | 783.301,00 |
| 09.01.2026 | 63,74 | 64,80 | 63,24 | 63,70 | -1,33% | 1.281.071,00 |
| 08.01.2026 | 64,42 | 64,80 | 63,52 | 64,56 | -0,12% | 943.834,00 |
| 07.01.2026 | 65,46 | 65,70 | 64,44 | 64,64 | -0,89% | 1.170.513,00 |
| 06.01.2026 | 64,16 | 65,50 | 63,62 | 65,22 | 2,64% | 1.396.680,00 |
| 05.01.2026 | 62,36 | 63,54 | 61,92 | 63,54 | 0,41% | 1.173.752,00 |
| 30.12.2025 | 63,12 | 63,50 | 63,12 | 63,28 | -0,35% | 792.548,00 |
| 29.12.2025 | 63,34 | 63,86 | 63,18 | 63,50 | 0,16% | 747.729,00 |
| 23.12.2025 | 63,76 | 63,96 | 63,36 | 63,40 | -0,69% | 589.831,00 |
| 22.12.2025 | 63,78 | 63,96 | 63,00 | 63,84 | 0,47% | 649.980,00 |
| 19.12.2025 | 63,46 | 63,66 | 63,10 | 63,54 | -0,22% | 1.932.683,00 |
| 18.12.2025 | 63,32 | 63,80 | 63,16 | 63,68 | 0,51% | 924.621,00 |
| 17.12.2025 | 62,90 | 63,48 | 62,56 | 63,36 | 1,41% | 924.376,00 |
| 16.12.2025 | 63,02 | 63,36 | 62,42 | 62,48 | -1,20% | 809.681,00 |
| 15.12.2025 | 62,94 | 63,44 | 62,74 | 63,24 | 1,18% | 705.009,00 |
| 12.12.2025 | 62,72 | 63,28 | 62,50 | 62,50 | -0,79% | 832.583,00 |
| 11.12.2025 | 63,28 | 63,88 | 62,76 | 63,00 | -1,59% | 1.622.121,00 |
| 10.12.2025 | 63,18 | 64,12 | 63,18 | 64,02 | -0,22% | 1.164.559,00 |
| 09.12.2025 | 63,60 | 64,76 | 63,24 | 64,16 | -0,12% | 1.128.313,00 |
| 08.12.2025 | 65,14 | 65,14 | 64,20 | 64,24 | -1,77% | 1.125.974,00 |
| 05.12.2025 | 63,88 | 65,74 | 63,78 | 65,40 | 3,09% | 1.531.580,00 |
| 04.12.2025 | 63,92 | 64,08 | 63,36 | 63,44 | -0,72% | 806.743,00 |
| 03.12.2025 | 63,62 | 64,34 | 63,60 | 63,90 | 0,57% | 972.299,00 |
| 02.12.2025 | 63,38 | 63,82 | 63,32 | 63,54 | -0,31% | 1.316.830,00 |
| 01.12.2025 | 63,68 | 64,00 | 63,34 | 63,74 | -0,19% | 966.881,00 |
| 28.11.2025 | 63,64 | 64,00 | 63,62 | 63,86 | -0,13% | 1.202.567,00 |
| 27.11.2025 | 63,36 | 64,08 | 63,30 | 63,94 | -0,03% | 1.006.005,00 |
| 26.11.2025 | 64,24 | 64,66 | 63,90 | 63,96 | 0,66% | 1.637.907,00 |
| 25.11.2025 | 61,94 | 63,76 | 61,78 | 63,54 | 3,18% | 1.571.738,00 |
| 24.11.2025 | 62,36 | 62,44 | 61,40 | 61,58 | 0,16% | 1.875.070,00 |
| 21.11.2025 | 60,34 | 61,52 | 60,30 | 61,48 | 0,99% | 1.528.954,00 |
| 20.11.2025 | 61,38 | 61,40 | 60,64 | 60,88 | 0,63% | 905.821,00 |
| 19.11.2025 | 60,30 | 60,98 | 60,14 | 60,50 | 0,93% | 1.007.904,00 |
| 18.11.2025 | 60,70 | 60,90 | 59,72 | 59,94 | -2,38% | 984.205,00 |