63,519CHF
-0,87%
Echtzeit-Aktienkurs Sandoz Group
Bid:
Ask:
Aktienkurse zur Sandoz Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 63,78 | 64,04 | 63,02 | 64,00 | -0,12% | 472.793,00 |
| 01.04.2026 | 64,42 | 64,90 | 63,52 | 64,08 | 3,79% | 856.383,00 |
| 31.03.2026 | 60,82 | 61,96 | 60,62 | 61,74 | 2,12% | 844.473,00 |
| 30.03.2026 | 60,04 | 60,86 | 60,04 | 60,46 | -0,07% | 535.317,00 |
| 27.03.2026 | 61,00 | 61,18 | 59,92 | 60,50 | -0,30% | 633.994,00 |
| 26.03.2026 | 60,86 | 61,14 | 60,30 | 60,68 | -0,95% | 556.732,00 |
| 25.03.2026 | 60,80 | 61,76 | 60,22 | 61,26 | 2,10% | 591.389,00 |
| 24.03.2026 | 59,84 | 60,32 | 59,08 | 60,00 | 0,57% | 750.860,00 |
| 23.03.2026 | 58,50 | 60,80 | 57,60 | 59,66 | -1,88% | 994.047,00 |
| 20.03.2026 | 61,70 | 61,84 | 60,62 | 60,80 | -0,65% | 1.366.650,00 |
| 19.03.2026 | 61,96 | 61,96 | 60,70 | 61,20 | -2,11% | 690.582,00 |
| 18.03.2026 | 63,38 | 63,60 | 61,90 | 62,52 | -0,60% | 509.879,00 |
| 17.03.2026 | 62,32 | 63,18 | 61,80 | 62,90 | 0,38% | 809.884,00 |
| 16.03.2026 | 61,52 | 62,84 | 61,48 | 62,66 | 1,16% | 601.984,00 |
| 13.03.2026 | 61,20 | 62,74 | 60,96 | 61,94 | 0,52% | 665.467,00 |
| 12.03.2026 | 61,10 | 62,08 | 60,74 | 61,62 | 0,69% | 1.346.369,00 |
| 11.03.2026 | 62,92 | 63,04 | 60,94 | 61,20 | -3,50% | 1.306.605,00 |
| 10.03.2026 | 65,20 | 65,22 | 63,42 | 63,42 | -0,81% | 1.019.736,00 |
| 09.03.2026 | 61,84 | 63,94 | 61,42 | 63,94 | 0,72% | 776.390,00 |
| 06.03.2026 | 64,78 | 64,78 | 62,74 | 63,48 | -1,82% | 920.854,00 |
| 05.03.2026 | 66,22 | 66,26 | 64,32 | 64,66 | -2,62% | 796.650,00 |
| 04.03.2026 | 65,98 | 66,74 | 65,64 | 66,40 | 1,47% | 972.750,00 |
| 03.03.2026 | 66,50 | 67,48 | 64,26 | 65,44 | -3,20% | 1.083.589,00 |
| 02.03.2026 | 67,38 | 69,30 | 66,70 | 67,60 | -0,62% | 1.194.468,00 |
| 27.02.2026 | 69,12 | 69,70 | 67,58 | 68,02 | -3,30% | 1.330.025,00 |
| 26.02.2026 | 71,48 | 72,14 | 69,78 | 70,34 | -2,87% | 942.638,00 |
| 25.02.2026 | 68,02 | 72,70 | 67,66 | 72,42 | 10,33% | 2.038.533,00 |
| 24.02.2026 | 66,72 | 66,76 | 64,62 | 65,64 | -1,08% | 1.118.979,00 |
| 23.02.2026 | 67,00 | 67,24 | 65,46 | 66,36 | -1,01% | 699.418,00 |
| 20.02.2026 | 67,34 | 67,98 | 66,26 | 67,04 | -0,27% | 708.769,00 |
| 19.02.2026 | 66,78 | 67,96 | 66,30 | 67,22 | 0,81% | 790.251,00 |
| 18.02.2026 | 66,74 | 67,28 | 66,06 | 66,68 | -0,71% | 830.958,00 |
| 17.02.2026 | 66,32 | 67,68 | 66,20 | 67,16 | 0,87% | 556.137,00 |
| 16.02.2026 | 65,40 | 66,88 | 65,36 | 66,58 | 1,43% | 514.244,00 |
| 13.02.2026 | 65,54 | 66,10 | 64,94 | 65,64 | -0,24% | 702.897,00 |
| 12.02.2026 | 65,00 | 67,34 | 64,80 | 65,80 | 4,91% | 1.142.693,00 |
| 11.02.2026 | 62,16 | 62,72 | 61,50 | 62,72 | 0,55% | 575.924,00 |
| 10.02.2026 | 63,04 | 63,14 | 61,66 | 62,38 | -1,20% | 482.494,00 |
| 09.02.2026 | 61,40 | 63,14 | 61,40 | 63,14 | 2,83% | 550.195,00 |
| 06.02.2026 | 61,12 | 61,84 | 61,00 | 61,40 | 0,52% | 630.659,00 |
| 05.02.2026 | 61,20 | 61,76 | 60,22 | 61,08 | -0,20% | 655.574,00 |
| 04.02.2026 | 60,18 | 61,22 | 59,40 | 61,20 | 1,29% | 1.024.293,00 |
| 03.02.2026 | 61,48 | 61,80 | 59,42 | 60,42 | -1,37% | 845.604,00 |
| 02.02.2026 | 60,90 | 61,54 | 60,42 | 61,26 | 0,13% | 490.265,00 |
| 30.01.2026 | 61,38 | 61,74 | 60,90 | 61,18 | -0,49% | 1.108.807,00 |
| 29.01.2026 | 60,76 | 61,96 | 60,40 | 61,48 | 0,16% | 707.027,00 |
| 28.01.2026 | 64,00 | 64,04 | 61,16 | 61,38 | -4,12% | 827.525,00 |
| 27.01.2026 | 62,56 | 64,02 | 62,56 | 64,02 | 2,04% | 691.001,00 |
| 26.01.2026 | 63,10 | 63,78 | 61,80 | 62,74 | -1,48% | 986.526,00 |
| 23.01.2026 | 62,68 | 63,68 | 61,66 | 63,68 | 2,38% | 718.144,00 |
| 22.01.2026 | 62,50 | 62,70 | 61,80 | 62,20 | 0,32% | 662.964,00 |
| 21.01.2026 | 61,10 | 62,00 | 60,72 | 62,00 | 1,21% | 575.313,00 |
| 20.01.2026 | 61,06 | 61,26 | 60,12 | 61,26 | -0,75% | 615.233,00 |
| 19.01.2026 | 61,56 | 61,74 | 60,60 | 61,72 | -0,58% | 724.221,00 |
| 16.01.2026 | 61,30 | 62,10 | 61,16 | 62,08 | 1,97% | 692.561,00 |
| 15.01.2026 | 61,48 | 61,72 | 60,24 | 60,88 | -0,65% | 685.429,00 |
| 14.01.2026 | 59,34 | 61,64 | 59,26 | 61,28 | 3,44% | 773.569,00 |
| 13.01.2026 | 59,90 | 60,52 | 58,92 | 59,24 | -1,10% | 618.284,00 |
| 12.01.2026 | 60,24 | 60,80 | 59,90 | 59,90 | -1,09% | 432.370,00 |
| 09.01.2026 | 60,14 | 60,70 | 59,88 | 60,56 | 0,03% | 690.994,00 |
| 08.01.2026 | 60,88 | 61,08 | 59,98 | 60,54 | -0,23% | 643.407,00 |
| 07.01.2026 | 59,28 | 60,86 | 58,88 | 60,68 | 3,06% | 947.858,00 |
| 06.01.2026 | 58,10 | 59,22 | 57,28 | 58,88 | 2,90% | 692.378,00 |
| 05.01.2026 | 58,20 | 58,52 | 56,94 | 57,22 | -1,07% | 847.040,00 |
| 30.12.2025 | 57,52 | 57,92 | 57,46 | 57,84 | 0,24% | 387.037,00 |
| 29.12.2025 | 58,30 | 58,58 | 57,32 | 57,70 | -1,57% | 660.802,00 |
| 23.12.2025 | 58,12 | 58,68 | 57,82 | 58,62 | 0,55% | 500.425,00 |
| 22.12.2025 | 58,00 | 58,30 | 57,44 | 58,30 | 0,66% | 641.980,00 |
| 19.12.2025 | 57,84 | 58,12 | 57,10 | 57,92 | -0,28% | 1.078.123,00 |
| 18.12.2025 | 57,26 | 58,08 | 57,02 | 58,08 | 1,11% | 644.655,00 |
| 17.12.2025 | 56,78 | 57,44 | 56,02 | 57,44 | 1,66% | 727.975,00 |
| 16.12.2025 | 57,50 | 57,72 | 56,02 | 56,50 | -2,08% | 1.033.869,00 |
| 15.12.2025 | 57,32 | 58,14 | 57,18 | 57,70 | 0,28% | 1.048.128,00 |
| 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% | 621.359,00 |
| 04.12.2025 | 57,30 | 57,54 | 56,52 | 57,02 | -0,49% | 783.150,00 |
| 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% | 552.170,00 |
| 28.11.2025 | 56,30 | 56,90 | 56,24 | 56,72 | 0,96% | 606.606,00 |
| 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% | 649.352,00 |
| 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% | 2.739.541,00 |
| 21.11.2025 | 52,70 | 54,88 | 52,54 | 54,74 | 2,62% | 625.182,00 |
| 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 | 53,62 | 53,88 | -1,89% | 797.099,00 |
| 17.11.2025 | 55,20 | 55,44 | 54,68 | 54,92 | 0,15% | 510.577,00 |
| 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% | 688.889,00 |
| 10.11.2025 | 53,00 | 54,38 | 52,78 | 53,84 | 1,82% | 563.631,00 |
| 07.11.2025 | 54,10 | 54,10 | 52,52 | 52,88 | -2,51% | 788.298,00 |
| 06.11.2025 | 54,38 | 55,30 | 53,88 | 54,24 | -0,15% | 727.683,00 |