Echtzeit-Aktienkurs Alcon AG
Bid:
Ask:
Aktienkurse zur Alcon AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 88,99 | 89,71 | 88,66 | 89,13 | 0,88% | 1.008.427,00 |
| 30.05.2024 | 88,34 | 88,84 | 88,04 | 88,35 | 1,12% | 854.256,00 |
| 29.05.2024 | 87,70 | 87,90 | 87,11 | 87,37 | -0,97% | 1.046.470,00 |
| 28.05.2024 | 89,68 | 89,80 | 88,11 | 88,23 | -1,34% | 827.744,00 |
| 24.05.2024 | 89,66 | 89,97 | 89,34 | 89,43 | -0,37% | 631.211,00 |
| 23.05.2024 | 91,00 | 91,08 | 89,60 | 89,76 | -1,09% | 807.393,00 |
| 22.05.2024 | 90,43 | 90,90 | 90,10 | 90,75 | 2,31% | 733.015,00 |
| 21.05.2024 | 88,90 | 88,90 | 88,09 | 88,70 | 0,68% | 985.421,00 |
| 20.05.2024 | 88,66 | 89,52 | 87,96 | 88,10 | -0,82% | 666.180,00 |
| 17.05.2024 | 88,22 | 89,07 | 87,87 | 88,83 | -0,26% | 633.656,00 |
| 16.05.2024 | 89,74 | 89,87 | 88,87 | 89,06 | -1,01% | 600.878,00 |
| 15.05.2024 | 89,90 | 90,00 | 89,05 | 89,97 | 0,77% | 1.461.408,00 |
| 14.05.2024 | 88,66 | 89,32 | 87,30 | 89,28 | 10,33% | 1.955.924,00 |
| 13.05.2024 | 82,13 | 82,73 | 80,86 | 80,92 | -1,33% | 1.527.434,00 |
| 10.05.2024 | 81,13 | 82,08 | 80,97 | 82,01 | 0,68% | 1.193.795,00 |
| 09.05.2024 | 80,63 | 81,72 | 80,63 | 81,46 | 1,38% | 671.487,00 |
| 08.05.2024 | 80,56 | 80,78 | 79,63 | 80,35 | -0,77% | 667.752,00 |
| 07.05.2024 | 79,90 | 81,18 | 79,90 | 80,97 | 0,70% | 946.703,00 |
| 06.05.2024 | 80,14 | 80,51 | 79,80 | 80,41 | 1,06% | 611.190,00 |
| 03.05.2024 | 79,58 | 80,08 | 79,36 | 79,57 | 1,47% | 594.700,00 |
| 02.05.2024 | 78,37 | 78,75 | 77,76 | 78,42 | -0,14% | 432.281,00 |
| 01.05.2024 | 77,61 | 79,65 | 77,58 | 78,53 | 1,22% | 525.921,00 |
| 30.04.2024 | 77,81 | 78,02 | 77,54 | 77,58 | -1,45% | 541.823,00 |
| 29.04.2024 | 79,21 | 79,52 | 78,59 | 78,72 | -0,06% | 686.489,00 |
| 26.04.2024 | 78,32 | 79,00 | 78,30 | 78,77 | -0,09% | 1.115.931,00 |
| 25.04.2024 | 78,36 | 79,00 | 78,00 | 78,84 | -0,92% | 915.924,00 |
| 24.04.2024 | 80,28 | 80,28 | 79,50 | 79,57 | -1,47% | 853.714,00 |
| 23.04.2024 | 81,20 | 81,43 | 80,74 | 80,76 | 0,19% | 940.672,00 |
| 22.04.2024 | 80,53 | 81,00 | 79,92 | 80,61 | 1,33% | 521.596,00 |
| 19.04.2024 | 79,42 | 79,76 | 79,02 | 79,55 | 1,38% | 1.067.463,00 |
| 18.04.2024 | 79,09 | 79,26 | 78,28 | 78,47 | -0,67% | 757.057,00 |
| 17.04.2024 | 79,93 | 79,95 | 78,82 | 79,00 | -0,77% | 1.163.755,00 |
| 16.04.2024 | 80,40 | 80,40 | 79,24 | 79,61 | -1,83% | 1.073.326,00 |
| 15.04.2024 | 82,17 | 82,47 | 80,98 | 81,09 | -0,23% | 701.868,00 |
| 12.04.2024 | 82,00 | 82,16 | 80,65 | 81,28 | -1,25% | 966.651,00 |
| 11.04.2024 | 82,60 | 82,68 | 81,68 | 82,31 | 0,15% | 693.893,00 |
| 10.04.2024 | 82,01 | 82,65 | 81,90 | 82,19 | -0,59% | 903.966,00 |
| 09.04.2024 | 82,90 | 83,29 | 82,22 | 82,68 | -1,37% | 962.052,00 |
| 08.04.2024 | 84,90 | 84,96 | 83,76 | 83,83 | -1,14% | 845.489,00 |
| 05.04.2024 | 83,71 | 84,95 | 83,54 | 84,80 | 1,42% | 987.877,00 |
| 04.04.2024 | 83,56 | 84,46 | 83,51 | 83,61 | -0,56% | 1.296.610,00 |
| 03.04.2024 | 81,80 | 84,12 | 81,80 | 84,08 | 2,91% | 1.129.949,00 |
| 02.04.2024 | 81,68 | 81,91 | 81,35 | 81,70 | -0,39% | 517.552,00 |
| 01.04.2024 | 83,32 | 83,52 | 81,88 | 82,02 | -1,52% | 437.738,00 |
| 28.03.2024 | 82,88 | 83,71 | 82,67 | 83,29 | 0,01% | 648.985,00 |
| 27.03.2024 | 83,39 | 83,62 | 82,93 | 83,28 | 0,79% | 825.850,00 |
| 26.03.2024 | 82,50 | 82,87 | 82,45 | 82,63 | -0,41% | 757.215,00 |
| 25.03.2024 | 83,60 | 83,85 | 82,94 | 82,97 | -0,77% | 588.916,00 |
| 22.03.2024 | 83,83 | 83,86 | 83,23 | 83,61 | -0,36% | 428.877,00 |
| 21.03.2024 | 84,09 | 84,44 | 83,85 | 83,91 | -0,82% | 783.753,00 |
| 20.03.2024 | 84,29 | 84,83 | 83,97 | 84,60 | -0,15% | 829.078,00 |
| 19.03.2024 | 84,47 | 84,83 | 84,08 | 84,73 | 0,71% | 979.724,00 |
| 18.03.2024 | 84,50 | 84,92 | 84,11 | 84,13 | -1,00% | 688.510,00 |
| 15.03.2024 | 85,86 | 86,14 | 84,97 | 84,98 | -1,09% | 1.007.878,00 |
| 14.03.2024 | 87,24 | 87,29 | 85,61 | 85,92 | -1,61% | 1.808.031,00 |
| 13.03.2024 | 87,74 | 88,12 | 87,29 | 87,33 | -0,91% | 1.919.782,00 |
| 12.03.2024 | 87,79 | 88,22 | 87,48 | 88,13 | -0,02% | 735.864,00 |
| 11.03.2024 | 87,70 | 88,23 | 87,28 | 88,15 | 1,00% | 762.915,00 |
| 08.03.2024 | 87,32 | 88,03 | 86,91 | 87,28 | 0,41% | 893.839,00 |
| 07.03.2024 | 86,79 | 87,15 | 86,49 | 86,92 | 1,36% | 730.016,00 |
| 06.03.2024 | 85,44 | 86,48 | 85,44 | 85,75 | 0,88% | 554.275,00 |
| 05.03.2024 | 85,60 | 85,90 | 84,57 | 85,00 | -1,06% | 753.454,00 |
| 04.03.2024 | 85,95 | 86,15 | 85,55 | 85,91 | -0,96% | 771.024,00 |
| 01.03.2024 | 85,45 | 86,79 | 85,14 | 86,74 | 2,59% | 1.344.687,00 |
| 29.02.2024 | 85,65 | 85,85 | 84,44 | 84,55 | -1,33% | 1.773.586,00 |
| 28.02.2024 | 84,50 | 85,95 | 83,61 | 85,69 | 5,56% | 2.747.830,00 |
| 27.02.2024 | 80,45 | 81,34 | 80,39 | 81,18 | 0,81% | 1.276.099,00 |
| 26.02.2024 | 79,99 | 80,54 | 79,74 | 80,53 | 0,59% | 922.805,00 |
| 23.02.2024 | 80,07 | 80,37 | 79,78 | 80,06 | -0,42% | 857.183,00 |
| 22.02.2024 | 80,06 | 80,74 | 79,98 | 80,40 | 0,78% | 1.170.347,00 |
| 21.02.2024 | 78,46 | 79,83 | 78,18 | 79,78 | 1,88% | 934.984,00 |
| 20.02.2024 | 78,11 | 78,51 | 77,72 | 78,31 | 0,99% | 718.585,00 |
| 16.02.2024 | 77,52 | 78,17 | 77,20 | 77,54 | -0,44% | 497.179,00 |
| 15.02.2024 | 77,35 | 77,94 | 77,34 | 77,88 | 1,88% | 702.645,00 |
| 14.02.2024 | 76,10 | 76,73 | 75,99 | 76,44 | 2,14% | 749.931,00 |
| 13.02.2024 | 75,28 | 75,70 | 74,53 | 74,84 | -3,23% | 889.009,00 |
| 12.02.2024 | 76,84 | 77,40 | 76,67 | 77,34 | 0,18% | 799.541,00 |
| 09.02.2024 | 77,03 | 77,38 | 76,35 | 77,20 | 0,04% | 802.892,00 |
| 08.02.2024 | 76,16 | 77,17 | 75,48 | 77,17 | 0,40% | 1.022.020,00 |
| 07.02.2024 | 76,87 | 77,02 | 75,98 | 76,86 | -0,09% | 1.063.424,00 |
| 06.02.2024 | 75,96 | 77,11 | 75,83 | 76,93 | 2,03% | 468.710,00 |
| 05.02.2024 | 75,01 | 75,69 | 74,80 | 75,40 | 0,56% | 663.272,00 |
| 02.02.2024 | 75,35 | 75,46 | 74,30 | 74,98 | -1,85% | 744.994,00 |
| 01.02.2024 | 75,29 | 76,45 | 75,17 | 76,39 | 1,70% | 581.760,00 |
| 31.01.2024 | 75,52 | 76,47 | 75,02 | 75,11 | -0,62% | 735.183,00 |
| 30.01.2024 | 76,56 | 76,68 | 75,58 | 75,58 | -0,66% | 813.157,00 |
| 29.01.2024 | 74,97 | 76,31 | 74,72 | 76,08 | 0,11% | 1.336.741,00 |
| 26.01.2024 | 77,18 | 77,25 | 75,97 | 76,00 | -0,39% | 1.120.975,00 |
| 25.01.2024 | 76,52 | 76,60 | 75,98 | 76,30 | -0,31% | 585.970,00 |
| 24.01.2024 | 78,01 | 78,14 | 76,50 | 76,54 | -1,16% | 807.120,00 |
| 23.01.2024 | 77,24 | 77,52 | 76,11 | 77,44 | -2,05% | 1.229.162,00 |
| 22.01.2024 | 78,84 | 79,23 | 78,44 | 79,06 | 1,71% | 1.222.403,00 |
| 19.01.2024 | 77,35 | 77,89 | 76,97 | 77,73 | 0,17% | 947.396,00 |
| 18.01.2024 | 77,58 | 77,73 | 76,90 | 77,60 | 1,50% | 1.282.005,00 |
| 17.01.2024 | 77,20 | 77,44 | 76,37 | 76,45 | -2,41% | 810.781,00 |
| 16.01.2024 | 78,66 | 78,96 | 78,23 | 78,34 | -2,14% | 560.875,00 |
| 12.01.2024 | 80,20 | 80,54 | 79,73 | 80,05 | 0,45% | 448.030,00 |
| 11.01.2024 | 80,18 | 80,29 | 78,81 | 79,69 | -0,57% | 1.205.726,00 |
| 10.01.2024 | 80,36 | 80,60 | 79,60 | 80,15 | 4,54% | 1.684.042,00 |
| 09.01.2024 | 77,07 | 77,97 | 76,63 | 76,67 | -0,88% | 653.137,00 |