57,673CHF
-2,28%
Echtzeit-Aktienkurs Sandoz Group
Bid:
Ask:
Aktienkurse zur Sandoz Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 59,00 | 59,10 | 57,54 | 57,54 | -2,51% | 634.178,00 |
| 11.12.2025 | 59,28 | 59,58 | 58,78 | 59,02 | -0,14% | 627.920,00 |
| 10.12.2025 | 58,70 | 59,46 | 58,40 | 59,10 | 0,24% | 614.745,00 |
| 09.12.2025 | 59,12 | 59,64 | 58,60 | 58,96 | 0,10% | 783.012,00 |
| 08.12.2025 | 58,34 | 59,86 | 58,32 | 58,90 | 2,08% | 949.840,00 |
| 05.12.2025 | 57,42 | 58,22 | 57,20 | 57,70 | 1,19% | 613.359,00 |
| 04.12.2025 | 57,30 | 57,54 | 56,52 | 57,02 | -0,49% | 782.992,00 |
| 03.12.2025 | 57,66 | 58,10 | 56,96 | 57,30 | 0,00% | 572.283,00 |
| 02.12.2025 | 56,34 | 57,30 | 56,32 | 57,30 | 0,99% | 520.439,00 |
| 01.12.2025 | 56,78 | 57,00 | 56,16 | 56,74 | 0,04% | 551.640,00 |
| 28.11.2025 | 56,30 | 56,90 | 56,24 | 56,72 | 0,96% | 564.355,00 |
| 27.11.2025 | 56,48 | 56,76 | 55,70 | 56,18 | 0,04% | 508.481,00 |
| 26.11.2025 | 56,02 | 56,58 | 55,72 | 56,16 | 0,43% | 649.325,00 |
| 25.11.2025 | 55,84 | 56,20 | 55,20 | 55,92 | 0,58% | 654.934,00 |
| 24.11.2025 | 54,98 | 55,82 | 54,46 | 55,60 | 1,57% | 2.739.401,00 |
| 21.11.2025 | 52,70 | 54,86 | 52,54 | 54,74 | 2,62% | 448.911,00 |
| 20.11.2025 | 54,46 | 55,36 | 53,34 | 53,34 | -1,04% | 671.867,00 |
| 19.11.2025 | 54,06 | 54,26 | 53,40 | 53,90 | 0,04% | 536.289,00 |
| 18.11.2025 | 54,52 | 54,58 | 53,60 | 53,88 | -1,89% | 744.972,00 |
| 17.11.2025 | 55,20 | 55,44 | 54,68 | 54,92 | 0,15% | 510.397,00 |
| 14.11.2025 | 54,52 | 54,86 | 54,10 | 54,84 | 0,07% | 417.250,00 |
| 13.11.2025 | 55,24 | 55,50 | 54,80 | 54,80 | -0,80% | 566.047,00 |
| 12.11.2025 | 54,88 | 55,76 | 54,60 | 55,24 | 1,10% | 783.556,00 |
| 11.11.2025 | 54,12 | 54,76 | 53,84 | 54,64 | 1,49% | 688.887,00 |
| 10.11.2025 | 53,00 | 54,38 | 52,78 | 53,84 | 1,82% | 563.623,00 |
| 07.11.2025 | 54,10 | 54,10 | 52,52 | 52,88 | -2,51% | 787.898,00 |
| 06.11.2025 | 54,38 | 55,30 | 53,88 | 54,24 | -0,15% | 727.664,00 |
| 05.11.2025 | 54,66 | 54,66 | 53,88 | 54,32 | -1,20% | 455.334,00 |
| 04.11.2025 | 54,72 | 55,24 | 53,92 | 54,98 | -0,69% | 793.287,00 |
| 03.11.2025 | 54,08 | 55,66 | 53,90 | 55,36 | 3,48% | 790.640,00 |
| 31.10.2025 | 53,16 | 54,06 | 52,94 | 53,50 | 1,13% | 1.048.202,00 |
| 30.10.2025 | 49,00 | 52,92 | 48,15 | 52,90 | 4,38% | 981.416,00 |
| 29.10.2025 | 49,93 | 52,88 | 49,90 | 50,68 | 1,93% | 1.522.869,00 |
| 28.10.2025 | 50,02 | 50,16 | 49,52 | 49,72 | -0,88% | 714.134,00 |
| 27.10.2025 | 49,68 | 50,16 | 49,50 | 50,16 | 0,80% | 743.039,00 |
| 24.10.2025 | 49,37 | 49,76 | 49,03 | 49,76 | 1,20% | 353.215,00 |
| 23.10.2025 | 47,76 | 49,35 | 47,73 | 49,17 | 2,08% | 435.936,00 |
| 22.10.2025 | 48,20 | 48,80 | 48,16 | 48,17 | -1,25% | 473.713,00 |
| 21.10.2025 | 48,61 | 48,80 | 48,19 | 48,78 | -0,35% | 1.085.857,00 |
| 20.10.2025 | 48,49 | 49,00 | 48,39 | 48,95 | 1,09% | 360.395,00 |
| 17.10.2025 | 48,30 | 48,64 | 47,78 | 48,42 | -0,53% | 469.892,00 |
| 16.10.2025 | 48,51 | 48,68 | 48,14 | 48,68 | 0,00% | 422.401,00 |
| 15.10.2025 | 48,74 | 49,33 | 48,46 | 48,68 | -0,63% | 782.524,00 |
| 14.10.2025 | 48,78 | 49,07 | 48,33 | 48,99 | 0,06% | 582.669,00 |
| 13.10.2025 | 49,50 | 49,50 | 48,47 | 48,96 | -0,43% | 538.102,00 |
| 10.10.2025 | 49,47 | 49,52 | 48,82 | 49,17 | -0,65% | 606.061,00 |
| 09.10.2025 | 48,41 | 49,54 | 48,41 | 49,49 | 1,96% | 805.139,00 |
| 08.10.2025 | 47,65 | 48,66 | 47,45 | 48,54 | 2,19% | 717.314,00 |
| 07.10.2025 | 48,04 | 48,39 | 47,28 | 47,50 | -1,49% | 817.552,00 |
| 06.10.2025 | 46,80 | 48,22 | 46,77 | 48,22 | 3,65% | 1.083.019,00 |
| 03.10.2025 | 45,79 | 46,61 | 45,79 | 46,52 | 1,31% | 665.446,00 |
| 02.10.2025 | 44,97 | 45,92 | 44,76 | 45,92 | 2,71% | 1.030.224,00 |
| 01.10.2025 | 48,00 | 48,06 | 43,86 | 44,71 | -5,22% | 1.700.931,00 |
| 30.09.2025 | 47,24 | 47,41 | 46,60 | 47,17 | -0,69% | 671.236,00 |
| 29.09.2025 | 47,03 | 47,50 | 46,92 | 47,50 | 1,63% | 461.415,00 |
| 26.09.2025 | 46,22 | 47,24 | 46,16 | 46,74 | 0,84% | 638.572,00 |
| 25.09.2025 | 46,91 | 46,93 | 46,08 | 46,35 | -1,72% | 504.606,00 |
| 24.09.2025 | 47,60 | 47,72 | 47,08 | 47,16 | -1,19% | 485.590,00 |
| 23.09.2025 | 48,03 | 48,17 | 47,62 | 47,73 | -0,85% | 426.812,00 |
| 22.09.2025 | 47,71 | 48,69 | 47,69 | 48,14 | 0,99% | 428.336,00 |
| 19.09.2025 | 47,61 | 47,73 | 47,16 | 47,67 | 0,70% | 1.547.458,00 |
| 18.09.2025 | 47,98 | 48,63 | 47,16 | 47,34 | -1,15% | 586.040,00 |
| 17.09.2025 | 46,89 | 48,03 | 46,72 | 47,89 | 2,02% | 493.830,00 |
| 16.09.2025 | 46,87 | 47,25 | 46,60 | 46,94 | 0,41% | 613.325,00 |
| 15.09.2025 | 47,75 | 47,83 | 46,66 | 46,75 | -2,32% | 594.903,00 |
| 12.09.2025 | 48,25 | 48,25 | 47,55 | 47,86 | -0,81% | 560.016,00 |
| 11.09.2025 | 48,36 | 48,73 | 48,25 | 48,25 | 0,10% | 456.368,00 |
| 10.09.2025 | 48,50 | 48,69 | 48,00 | 48,20 | -0,52% | 1.088.629,00 |
| 09.09.2025 | 48,37 | 48,45 | 47,85 | 48,45 | 0,90% | 729.730,00 |
| 08.09.2025 | 48,85 | 49,01 | 47,40 | 48,02 | -1,76% | 800.617,00 |
| 05.09.2025 | 49,14 | 49,32 | 48,84 | 48,88 | -0,53% | 682.755,00 |
| 04.09.2025 | 49,37 | 50,02 | 49,10 | 49,14 | -1,05% | 648.999,00 |
| 03.09.2025 | 49,80 | 49,82 | 49,01 | 49,66 | 0,96% | 541.426,00 |
| 02.09.2025 | 50,06 | 50,18 | 48,76 | 49,19 | -2,01% | 697.961,00 |
| 01.09.2025 | 50,16 | 50,64 | 50,00 | 50,20 | 0,08% | 391.654,00 |
| 29.08.2025 | 50,62 | 50,88 | 49,97 | 50,16 | -0,40% | 580.326,00 |
| 28.08.2025 | 50,60 | 50,74 | 50,00 | 50,36 | -0,32% | 521.111,00 |
| 27.08.2025 | 50,00 | 50,88 | 49,78 | 50,52 | 1,20% | 419.727,00 |
| 26.08.2025 | 50,50 | 50,56 | 49,83 | 49,92 | -1,23% | 869.454,00 |
| 25.08.2025 | 50,12 | 50,68 | 50,06 | 50,54 | 0,64% | 548.912,00 |
| 22.08.2025 | 48,99 | 50,46 | 48,88 | 50,22 | 2,03% | 999.743,00 |
| 21.08.2025 | 49,21 | 49,25 | 48,47 | 49,22 | 1,01% | 515.840,00 |
| 20.08.2025 | 48,80 | 49,00 | 48,36 | 48,73 | -0,37% | 605.395,00 |
| 19.08.2025 | 48,37 | 49,03 | 48,13 | 48,91 | 1,28% | 738.024,00 |
| 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 |