44,938CHF
-4,73%
Echtzeit-Aktienkurs Sandoz Group
Bid:
Ask:
Aktienkurse zur Sandoz Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 47,18 | 47,98 | 44,74 | 44,78 | -5,06% | - |
| 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 |
| 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 |