48,848CHF
1,16%
Echtzeit-Aktienkurs Sandoz Group
Bid:
Ask:
Aktienkurse zur Sandoz Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.08.2025 | 48,32 | 49,02 | 48,14 | 48,86 | 1,17% | - |
18.08.2025 | 48,26 | 48,29 | 47,80 | 48,29 | 0,73% | 684.986,00 |
15.08.2025 | 47,75 | 48,18 | 47,54 | 47,94 | 1,18% | 613.754,00 |
14.08.2025 | 47,63 | 48,21 | 47,12 | 47,38 | -0,94% | 880.283,00 |
13.08.2025 | 48,17 | 48,17 | 47,20 | 47,83 | -0,10% | 830.864,00 |
12.08.2025 | 47,36 | 47,88 | 47,01 | 47,88 | 1,79% | 817.292,00 |
11.08.2025 | 47,31 | 47,69 | 46,66 | 47,04 | -0,53% | 851.399,00 |
08.08.2025 | 48,83 | 49,87 | 47,29 | 47,29 | -6,39% | 1.616.940,00 |
07.08.2025 | 46,21 | 50,62 | 46,15 | 50,52 | 11,67% | 2.514.600,00 |
06.08.2025 | 45,73 | 45,93 | 45,00 | 45,24 | -1,07% | 1.062.647,00 |
05.08.2025 | 46,30 | 46,43 | 45,70 | 45,73 | -1,06% | 984.209,00 |
04.08.2025 | 45,31 | 46,77 | 44,74 | 46,22 | 1,23% | 1.241.055,00 |
01.08.2025 | 47,15 | 47,15 | 45,33 | 45,66 | -2,30% | - |
31.07.2025 | 47,55 | 47,88 | 46,64 | 46,73 | -2,16% | 998.313,00 |
30.07.2025 | 47,42 | 48,43 | 47,42 | 47,76 | 0,40% | 1.402.403,00 |
29.07.2025 | 47,56 | 48,03 | 47,35 | 47,57 | 0,02% | 953.713,00 |
28.07.2025 | 47,28 | 48,22 | 47,27 | 47,56 | 0,98% | 997.837,00 |
25.07.2025 | 48,01 | 48,05 | 46,92 | 47,10 | -1,90% | 1.109.422,00 |
24.07.2025 | 47,22 | 48,09 | 47,22 | 48,01 | 2,11% | 824.126,00 |
23.07.2025 | 46,70 | 47,38 | 46,54 | 47,02 | 1,40% | 672.136,00 |
22.07.2025 | 45,95 | 46,37 | 45,46 | 46,37 | 0,91% | 778.424,00 |
21.07.2025 | 45,75 | 45,99 | 45,39 | 45,95 | 0,42% | 610.129,00 |
18.07.2025 | 44,95 | 45,76 | 44,95 | 45,76 | 1,85% | 599.574,00 |
17.07.2025 | 45,00 | 45,32 | 44,74 | 44,93 | -0,13% | 689.697,00 |
16.07.2025 | 45,51 | 45,82 | 43,66 | 44,99 | -1,06% | 1.320.225,00 |
15.07.2025 | 44,82 | 45,62 | 44,78 | 45,47 | 0,80% | 1.134.103,00 |
14.07.2025 | 44,42 | 45,19 | 44,32 | 45,11 | 1,08% | 703.081,00 |
11.07.2025 | 45,00 | 45,08 | 44,44 | 44,63 | -0,22% | 787.025,00 |
10.07.2025 | 44,60 | 44,92 | 44,47 | 44,73 | 0,97% | 672.614,00 |
09.07.2025 | 43,92 | 44,53 | 43,69 | 44,30 | 0,59% | 753.977,00 |
08.07.2025 | 43,80 | 44,08 | 43,64 | 44,04 | 0,75% | 851.649,00 |
07.07.2025 | 43,69 | 44,18 | 43,58 | 43,71 | 0,21% | 620.932,00 |
04.07.2025 | 42,73 | 44,20 | 42,57 | 43,62 | 1,92% | 678.173,00 |
03.07.2025 | 42,51 | 43,00 | 42,51 | 42,80 | 0,42% | 564.526,00 |
02.07.2025 | 42,97 | 43,30 | 42,47 | 42,62 | -0,75% | 743.734,00 |
01.07.2025 | 43,40 | 43,83 | 42,87 | 42,94 | -1,11% | 831.812,00 |
30.06.2025 | 43,26 | 43,46 | 42,95 | 43,42 | 0,16% | 883.669,00 |
27.06.2025 | 42,94 | 43,45 | 42,79 | 43,35 | 0,95% | 673.119,00 |
26.06.2025 | 42,76 | 43,22 | 42,59 | 42,94 | 0,77% | 805.186,00 |
25.06.2025 | 42,60 | 43,02 | 42,54 | 42,61 | 0,73% | 840.351,00 |
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 |