42,203CHF
-2,17%
Echtzeit-Aktienkurs Sandoz Group
Bid:
Ask:
Aktienkurse zur Sandoz Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 43,24 | 43,68 | 42,01 | 42,30 | -1,95% | 1.385.775,00 |
| 23.06.2025 | 43,35 | 43,65 | 42,75 | 43,14 | -1,12% | 888.060,00 |
| 20.06.2025 | 43,47 | 44,41 | 43,47 | 43,63 | 0,07% | 1.564.895,00 |
| 19.06.2025 | 43,21 | 43,93 | 42,97 | 43,60 | 0,46% | 799.982,00 |
| 18.06.2025 | 42,49 | 44,25 | 42,48 | 43,40 | 2,36% | 1.378.701,00 |
| 17.06.2025 | 42,20 | 42,62 | 42,05 | 42,40 | -0,24% | 706.144,00 |
| 16.06.2025 | 42,46 | 42,84 | 42,32 | 42,50 | -0,61% | 604.111,00 |
| 13.06.2025 | 42,81 | 43,21 | 42,53 | 42,76 | -0,95% | 833.356,00 |
| 12.06.2025 | 42,60 | 43,49 | 42,56 | 43,17 | 1,17% | 701.426,00 |
| 11.06.2025 | 43,49 | 43,62 | 42,41 | 42,67 | -1,80% | 1.270.248,00 |
| 10.06.2025 | 44,02 | 44,37 | 43,27 | 43,45 | -1,04% | 1.134.898,00 |
| 09.06.2025 | 43,93 | 43,99 | 43,68 | 43,91 | -0,26% | - |
| 06.06.2025 | 43,20 | 44,19 | 43,00 | 44,02 | 0,53% | 1.085.238,00 |
| 05.06.2025 | 42,69 | 43,79 | 42,69 | 43,79 | 3,16% | 1.203.131,00 |
| 04.06.2025 | 42,27 | 42,66 | 42,00 | 42,45 | 0,66% | 873.897,00 |
| 03.06.2025 | 41,85 | 42,21 | 41,67 | 42,17 | 0,93% | 718.001,00 |
| 02.06.2025 | 42,00 | 42,00 | 41,43 | 41,78 | 0,12% | 882.253,00 |
| 30.05.2025 | 40,13 | 41,73 | 40,13 | 41,73 | 4,68% | 2.423.720,00 |
| 29.05.2025 | 40,56 | 40,64 | 39,82 | 39,86 | -1,31% | - |
| 28.05.2025 | 40,54 | 40,92 | 40,20 | 40,39 | -0,86% | 1.078.697,00 |
| 27.05.2025 | 40,76 | 41,13 | 40,60 | 40,74 | -0,46% | 566.347,00 |
| 26.05.2025 | 40,50 | 41,04 | 40,40 | 40,93 | 1,14% | 541.720,00 |
| 23.05.2025 | 40,24 | 40,99 | 39,59 | 40,47 | 0,50% | 1.441.289,00 |
| 22.05.2025 | 40,01 | 40,27 | 39,76 | 40,27 | -0,17% | 1.040.030,00 |
| 21.05.2025 | 39,87 | 40,34 | 39,76 | 40,34 | 0,72% | 991.602,00 |
| 20.05.2025 | 39,36 | 40,36 | 38,90 | 40,05 | 2,22% | 1.296.781,00 |
| 19.05.2025 | 39,00 | 39,43 | 38,68 | 39,18 | 0,23% | 792.391,00 |
| 16.05.2025 | 38,50 | 39,24 | 38,40 | 39,09 | 1,80% | 940.569,00 |
| 15.05.2025 | 37,67 | 38,46 | 37,66 | 38,40 | 1,08% | 862.467,00 |
| 14.05.2025 | 37,70 | 38,32 | 37,51 | 37,99 | 0,45% | 698.921,00 |
| 13.05.2025 | 38,17 | 38,77 | 37,75 | 37,82 | 0,05% | 909.770,00 |
| 12.05.2025 | 36,92 | 37,97 | 36,38 | 37,80 | -0,60% | 1.555.353,00 |
| 09.05.2025 | 37,34 | 38,25 | 37,20 | 38,03 | 2,07% | 1.081.398,00 |
| 08.05.2025 | 36,36 | 37,82 | 36,36 | 37,26 | 1,58% | 976.825,00 |
| 07.05.2025 | 36,70 | 37,08 | 36,22 | 36,68 | -0,57% | 1.172.526,00 |
| 06.05.2025 | 36,90 | 37,62 | 36,84 | 36,89 | 0,24% | 1.061.095,00 |
| 05.05.2025 | 36,95 | 37,45 | 36,76 | 36,80 | 0,25% | 828.224,00 |
| 02.05.2025 | 36,34 | 36,77 | 35,94 | 36,71 | 2,60% | 1.289.804,00 |
| 30.04.2025 | 37,06 | 37,35 | 34,97 | 35,78 | -2,45% | 2.403.110,00 |
| 29.04.2025 | 36,25 | 37,01 | 36,00 | 36,68 | 1,69% | 1.067.848,00 |
| 28.04.2025 | 35,00 | 36,33 | 34,99 | 36,07 | 3,09% | 1.402.528,00 |
| 25.04.2025 | 34,03 | 35,00 | 34,00 | 34,99 | 3,43% | 1.204.515,00 |
| 24.04.2025 | 33,39 | 33,93 | 33,02 | 33,83 | 1,68% | 886.488,00 |
| 23.04.2025 | 32,79 | 33,57 | 32,62 | 33,27 | 2,81% | 1.007.202,00 |
| 22.04.2025 | 32,30 | 32,38 | 31,72 | 32,36 | -0,52% | 939.419,00 |
| 17.04.2025 | 32,50 | 32,53 | 31,94 | 32,53 | -1,60% | 1.026.478,00 |
| 16.04.2025 | 33,14 | 33,20 | 32,53 | 33,06 | -1,11% | 1.317.592,00 |
| 15.04.2025 | 32,76 | 33,47 | 32,65 | 33,43 | 2,14% | 1.171.166,00 |
| 14.04.2025 | 32,29 | 33,03 | 31,73 | 32,73 | 3,25% | 1.277.179,00 |
| 11.04.2025 | 31,70 | 31,89 | 30,65 | 31,70 | 0,92% | 2.677.758,00 |
| 10.04.2025 | 39,00 | 39,10 | 31,29 | 31,41 | 3,05% | 3.485.038,00 |
| 09.04.2025 | 31,58 | 32,08 | 30,10 | 30,48 | -7,83% | 2.302.485,00 |
| 08.04.2025 | 32,59 | 33,87 | 31,80 | 33,07 | 4,88% | 2.010.071,00 |
| 07.04.2025 | 26,25 | 32,85 | 26,25 | 31,53 | -4,45% | 3.125.648,00 |
| 04.04.2025 | 35,00 | 35,07 | 32,54 | 33,00 | -7,15% | 2.361.322,00 |
| 03.04.2025 | 35,54 | 36,52 | 35,52 | 35,54 | -1,85% | 1.293.209,00 |
| 02.04.2025 | 36,05 | 36,24 | 35,50 | 36,21 | -0,55% | 977.634,00 |
| 01.04.2025 | 37,57 | 37,66 | 35,88 | 36,41 | -1,70% | 1.365.460,00 |
| 31.03.2025 | 37,41 | 37,51 | 36,73 | 37,04 | -2,24% | 1.018.742,00 |
| 28.03.2025 | 37,25 | 38,12 | 37,25 | 37,89 | 1,47% | 964.682,00 |
| 27.03.2025 | 36,96 | 37,34 | 36,71 | 37,34 | 0,89% | 719.376,00 |
| 26.03.2025 | 38,25 | 38,31 | 36,62 | 37,01 | -3,62% | 1.278.621,00 |
| 25.03.2025 | 38,42 | 38,68 | 38,15 | 38,40 | 0,31% | 972.049,00 |
| 24.03.2025 | 38,03 | 38,59 | 37,74 | 38,28 | 0,66% | 1.139.219,00 |
| 21.03.2025 | 37,85 | 38,22 | 37,63 | 38,03 | 0,98% | 2.264.324,00 |
| 20.03.2025 | 37,15 | 37,82 | 36,89 | 37,66 | 0,88% | 1.437.286,00 |
| 19.03.2025 | 37,71 | 37,90 | 37,21 | 37,33 | -1,30% | 1.175.827,00 |
| 18.03.2025 | 37,89 | 38,42 | 37,61 | 37,82 | 0,45% | 900.445,00 |
| 17.03.2025 | 37,00 | 37,66 | 36,88 | 37,65 | 1,59% | 1.198.886,00 |
| 14.03.2025 | 36,71 | 37,06 | 36,56 | 37,06 | 0,98% | 1.236.084,00 |
| 13.03.2025 | 37,32 | 37,32 | 36,47 | 36,70 | -1,66% | 1.049.917,00 |
| 12.03.2025 | 37,26 | 37,49 | 36,80 | 37,32 | 3,81% | 2.007.109,00 |
| 11.03.2025 | 36,52 | 36,88 | 35,85 | 35,95 | -1,51% | 1.568.799,00 |
| 10.03.2025 | 38,60 | 38,70 | 35,87 | 36,50 | -6,00% | 2.262.887,00 |
| 07.03.2025 | 38,09 | 38,83 | 37,68 | 38,83 | 0,86% | 1.297.366,00 |
| 06.03.2025 | 39,34 | 39,75 | 38,45 | 38,50 | -3,00% | 1.321.002,00 |
| 05.03.2025 | 40,00 | 42,39 | 38,94 | 39,69 | 0,20% | 1.590.654,00 |
| 04.03.2025 | 39,51 | 39,88 | 39,33 | 39,61 | -0,35% | 1.098.385,00 |
| 03.03.2025 | 39,80 | 39,95 | 39,27 | 39,75 | 0,51% | 801.354,00 |
| 28.02.2025 | 40,18 | 40,18 | 39,34 | 39,55 | -0,40% | 2.355.780,00 |
| 27.02.2025 | 40,00 | 40,71 | 39,69 | 39,71 | -1,51% | 969.287,00 |
| 26.02.2025 | 40,34 | 40,60 | 39,90 | 40,32 | 0,00% | 1.242.193,00 |
| 25.02.2025 | 41,32 | 41,71 | 40,21 | 40,32 | -2,94% | 1.522.328,00 |
| 24.02.2025 | 41,90 | 42,31 | 41,30 | 41,54 | -0,53% | 979.771,00 |
| 21.02.2025 | 41,84 | 41,97 | 41,47 | 41,76 | -0,50% | 1.028.914,00 |
| 20.02.2025 | 42,12 | 42,25 | 41,79 | 41,97 | -0,69% | 729.970,00 |
| 19.02.2025 | 42,18 | 42,77 | 41,85 | 42,26 | 0,02% | 1.095.241,00 |
| 18.02.2025 | 42,98 | 42,98 | 41,92 | 42,25 | -1,61% | 1.412.068,00 |
| 17.02.2025 | 44,78 | 44,98 | 42,94 | 42,94 | -3,66% | 1.366.669,00 |
| 14.02.2025 | 45,06 | 45,06 | 44,52 | 44,57 | -0,78% | 727.129,00 |
| 13.02.2025 | 45,00 | 45,10 | 44,31 | 44,92 | 0,27% | 1.075.683,00 |
| 12.02.2025 | 44,59 | 44,91 | 43,84 | 44,80 | 0,34% | 904.208,00 |
| 11.02.2025 | 44,64 | 44,91 | 44,38 | 44,65 | 0,20% | 1.009.330,00 |
| 10.02.2025 | 44,07 | 44,74 | 43,96 | 44,56 | 1,11% | 793.690,00 |
| 07.02.2025 | 43,85 | 44,22 | 43,53 | 44,07 | -0,02% | 484.256,00 |
| 06.02.2025 | 43,84 | 44,08 | 43,61 | 44,08 | 1,26% | 766.657,00 |
| 05.02.2025 | 42,41 | 43,65 | 42,33 | 43,53 | 2,93% | 755.230,00 |
| 04.02.2025 | 42,40 | 42,77 | 42,11 | 42,29 | -0,26% | 616.740,00 |
| 03.02.2025 | 41,60 | 42,48 | 41,18 | 42,40 | -2,84% | 1.214.873,00 |
| 31.01.2025 | 43,48 | 43,75 | 43,45 | 43,64 | 0,67% | 1.346.193,00 |