Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.943,90 -2,80 (-0,14%) EUR/USD
1,0874 -0,0018 (-0,1631%) BTC-EUR
21.279,48 -164,94 (-0,77%)
Novartis AG (NOVN.SW)
Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
Börsenschluss: 05:31PM CET
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Jan. 2023 | 82,65 | 82,94 | 82,03 | 82,58 | 82,58 | 3.851.214 |
| 26. Jan. 2023 | 84,27 | 84,38 | 82,68 | 82,68 | 82,68 | 6.559.427 |
| 25. Jan. 2023 | 85,00 | 85,33 | 84,81 | 85,30 | 85,30 | 2.959.376 |
| 24. Jan. 2023 | 84,98 | 85,19 | 84,55 | 85,06 | 85,06 | 4.843.082 |
| 23. Jan. 2023 | 84,59 | 85,43 | 84,29 | 85,43 | 85,43 | 4.355.845 |
| 20. Jan. 2023 | 84,80 | 84,97 | 84,48 | 84,48 | 84,48 | 3.345.041 |
| 19. Jan. 2023 | 84,84 | 85,50 | 84,40 | 84,51 | 84,51 | 4.103.696 |
| 18. Jan. 2023 | 85,44 | 85,44 | 84,30 | 84,74 | 84,74 | 5.921.617 |
| 17. Jan. 2023 | 86,00 | 86,17 | 85,25 | 85,61 | 85,61 | 4.913.539 |
| 16. Jan. 2023 | 84,42 | 86,22 | 84,42 | 86,22 | 86,22 | 4.672.773 |
| 13. Jan. 2023 | 83,87 | 84,80 | 83,86 | 84,50 | 84,50 | 4.245.442 |
| 12. Jan. 2023 | 84,30 | 84,84 | 83,62 | 84,12 | 84,12 | 5.091.999 |
| 11. Jan. 2023 | 83,77 | 84,55 | 83,23 | 83,90 | 83,90 | 5.367.881 |
| 10. Jan. 2023 | 84,00 | 84,50 | 82,81 | 83,52 | 83,52 | 5.312.987 |
| 09. Jan. 2023 | 85,70 | 85,97 | 85,07 | 85,31 | 85,31 | 3.530.110 |
| 06. Jan. 2023 | 84,41 | 85,93 | 84,36 | 85,77 | 85,77 | 2.874.692 |
| 05. Jan. 2023 | 85,01 | 85,41 | 84,55 | 84,90 | 84,90 | 3.441.384 |
| 04. Jan. 2023 | 85,75 | 86,44 | 85,62 | 85,75 | 85,75 | 3.994.983 |
| 03. Jan. 2023 | 84,67 | 86,09 | 84,13 | 85,83 | 85,83 | 3.768.805 |
| 30. Dez. 2022 | 84,40 | 84,66 | 83,59 | 83,59 | 83,59 | 2.657.057 |
| 29. Dez. 2022 | 84,31 | 84,87 | 83,84 | 84,76 | 84,76 | 2.215.481 |
| 28. Dez. 2022 | 84,70 | 84,86 | 84,28 | 84,48 | 84,48 | 2.436.826 |
| 27. Dez. 2022 | 84,85 | 85,18 | 84,70 | 84,78 | 84,78 | 1.631.659 |
| 23. Dez. 2022 | 84,66 | 85,35 | 84,43 | 84,72 | 84,72 | 1.814.493 |
| 22. Dez. 2022 | 84,27 | 84,83 | 84,25 | 84,54 | 84,54 | 2.967.248 |
| 21. Dez. 2022 | 83,58 | 84,71 | 83,53 | 84,71 | 84,71 | 2.758.362 |
| 20. Dez. 2022 | 83,30 | 83,99 | 83,18 | 83,58 | 83,58 | 3.897.803 |
| 19. Dez. 2022 | 84,38 | 84,60 | 83,99 | 84,14 | 84,14 | 2.952.043 |
| 16. Dez. 2022 | 84,69 | 84,78 | 83,88 | 84,24 | 84,24 | 10.204.497 |
| 15. Dez. 2022 | 85,70 | 85,93 | 84,62 | 84,62 | 84,62 | 4.630.831 |
| 14. Dez. 2022 | 84,75 | 86,13 | 84,67 | 86,13 | 86,13 | 4.048.780 |
| 13. Dez. 2022 | 84,90 | 85,90 | 84,44 | 84,80 | 84,80 | 4.544.100 |
| 12. Dez. 2022 | 85,20 | 85,51 | 84,72 | 84,93 | 84,93 | 4.878.418 |
| 09. Dez. 2022 | 85,50 | 85,98 | 84,78 | 85,48 | 85,48 | 4.422.921 |
| 08. Dez. 2022 | 86,17 | 86,28 | 84,94 | 85,30 | 85,30 | 3.038.556 |
| 07. Dez. 2022 | 85,42 | 86,37 | 85,31 | 85,78 | 85,78 | 4.238.020 |
| 06. Dez. 2022 | 85,81 | 86,23 | 85,16 | 85,28 | 85,28 | 4.270.643 |
| 05. Dez. 2022 | 84,80 | 85,90 | 84,45 | 85,80 | 85,80 | 5.697.190 |
| 02. Dez. 2022 | 83,81 | 84,16 | 83,30 | 84,14 | 84,14 | 4.479.754 |
| 01. Dez. 2022 | 83,86 | 84,55 | 83,62 | 84,10 | 84,10 | 4.660.741 |
| 30. Nov. 2022 | 83,46 | 84,26 | 83,41 | 83,65 | 83,65 | 7.797.915 |
| 29. Nov. 2022 | 83,28 | 83,84 | 83,14 | 83,30 | 83,30 | 3.429.202 |
| 28. Nov. 2022 | 83,05 | 83,45 | 82,64 | 83,28 | 83,28 | 2.588.004 |
| 25. Nov. 2022 | 82,29 | 83,03 | 81,95 | 83,03 | 83,03 | 3.194.536 |
| 24. Nov. 2022 | 82,05 | 82,37 | 81,79 | 82,11 | 82,11 | 3.470.458 |
| 23. Nov. 2022 | 83,42 | 83,98 | 82,05 | 82,05 | 82,05 | 3.688.631 |
| 22. Nov. 2022 | 82,88 | 83,64 | 82,88 | 83,52 | 83,52 | 3.476.051 |
| 21. Nov. 2022 | 81,56 | 82,93 | 81,56 | 82,93 | 82,93 | 4.365.925 |
| 18. Nov. 2022 | 79,90 | 81,51 | 79,01 | 81,51 | 81,51 | 6.635.955 |
| 17. Nov. 2022 | 79,04 | 79,19 | 78,05 | 79,08 | 79,08 | 2.910.583 |
| 16. Nov. 2022 | 79,28 | 79,43 | 78,81 | 79,04 | 79,04 | 3.143.917 |
| 15. Nov. 2022 | 78,98 | 79,89 | 78,80 | 79,66 | 79,66 | 4.030.661 |
| 14. Nov. 2022 | 78,87 | 80,24 | 78,50 | 78,80 | 78,80 | 4.454.124 |
| 11. Nov. 2022 | 81,35 | 81,87 | 79,01 | 79,01 | 79,01 | 6.428.096 |
| 10. Nov. 2022 | 81,90 | 83,25 | 81,74 | 82,30 | 82,30 | 4.051.680 |
| 09. Nov. 2022 | 80,81 | 81,91 | 80,68 | 81,81 | 81,81 | 2.643.607 |
| 08. Nov. 2022 | 80,54 | 81,04 | 80,44 | 80,85 | 80,85 | 3.345.045 |
| 07. Nov. 2022 | 81,05 | 81,05 | 80,11 | 80,60 | 80,60 | 2.916.854 |
| 04. Nov. 2022 | 81,47 | 81,89 | 80,87 | 81,17 | 81,17 | 3.958.066 |
| 03. Nov. 2022 | 81,02 | 81,29 | 80,61 | 81,21 | 81,21 | 3.074.033 |
| 02. Nov. 2022 | 80,89 | 81,50 | 80,76 | 81,15 | 81,15 | 4.396.112 |
| 01. Nov. 2022 | 81,39 | 81,52 | 80,48 | 80,71 | 80,71 | 3.697.980 |
| 31. Okt. 2022 | 80,35 | 81,29 | 79,91 | 80,90 | 80,90 | 4.000.233 |
| 28. Okt. 2022 | 78,92 | 80,29 | 78,85 | 80,08 | 80,08 | 2.994.263 |
| 27. Okt. 2022 | 78,80 | 79,29 | 78,57 | 78,63 | 78,63 | 3.115.730 |
| 26. Okt. 2022 | 77,65 | 78,89 | 77,65 | 78,64 | 78,64 | 3.764.078 |
| 25. Okt. 2022 | 78,10 | 78,68 | 77,21 | 77,84 | 77,84 | 3.680.131 |
| 24. Okt. 2022 | 77,10 | 78,09 | 76,91 | 77,98 | 77,98 | 3.939.641 |
| 21. Okt. 2022 | 75,86 | 76,85 | 75,86 | 76,56 | 76,56 | 5.028.525 |
| 20. Okt. 2022 | 76,95 | 77,00 | 76,02 | 76,20 | 76,20 | 3.207.642 |
| 19. Okt. 2022 | 77,35 | 77,57 | 76,73 | 76,78 | 76,78 | 3.007.683 |
| 18. Okt. 2022 | 77,16 | 77,71 | 76,64 | 77,29 | 77,29 | 3.179.390 |
| 17. Okt. 2022 | 76,23 | 77,31 | 76,01 | 76,99 | 76,99 | 3.442.262 |
| 14. Okt. 2022 | 75,70 | 76,69 | 75,70 | 75,99 | 75,99 | 4.442.180 |
| 13. Okt. 2022 | 75,11 | 75,67 | 74,59 | 75,55 | 75,55 | 3.595.762 |
| 12. Okt. 2022 | 75,89 | 76,12 | 75,29 | 75,76 | 75,76 | 4.653.080 |
| 11. Okt. 2022 | 75,61 | 75,95 | 75,12 | 75,75 | 75,75 | 4.335.228 |
| 10. Okt. 2022 | 75,24 | 75,78 | 74,92 | 75,57 | 75,57 | 4.151.251 |
| 07. Okt. 2022 | 75,24 | 75,93 | 75,11 | 75,54 | 75,54 | 3.362.837 |
| 06. Okt. 2022 | 76,00 | 76,18 | 75,14 | 75,54 | 75,54 | 2.972.338 |
| 05. Okt. 2022 | 76,83 | 77,22 | 76,18 | 76,35 | 76,35 | 3.586.393 |
| 04. Okt. 2022 | 76,43 | 77,18 | 76,28 | 76,97 | 76,97 | 3.941.174 |
| 03. Okt. 2022 | 74,72 | 76,28 | 74,72 | 75,98 | 75,98 | 3.052.151 |
| 30. Sept. 2022 | 75,08 | 75,91 | 74,95 | 75,53 | 75,53 | 4.752.865 |
| 29. Sept. 2022 | 74,43 | 75,17 | 73,85 | 74,92 | 74,92 | 5.191.313 |
| 28. Sept. 2022 | 73,87 | 75,26 | 73,75 | 74,82 | 74,82 | 5.837.409 |
| 27. Sept. 2022 | 74,38 | 75,08 | 74,20 | 74,39 | 74,39 | 5.648.436 |
| 26. Sept. 2022 | 74,50 | 74,91 | 73,32 | 73,98 | 73,98 | 4.495.398 |
| 23. Sept. 2022 | 74,70 | 75,46 | 74,05 | 74,36 | 74,36 | 4.825.667 |
| 22. Sept. 2022 | 75,00 | 75,51 | 74,55 | 75,05 | 75,05 | 5.356.901 |
| 21. Sept. 2022 | 76,50 | 76,99 | 75,65 | 75,79 | 75,79 | 4.268.124 |
| 20. Sept. 2022 | 77,84 | 78,14 | 76,85 | 76,85 | 76,85 | 3.721.404 |
| 19. Sept. 2022 | 77,32 | 77,82 | 77,26 | 77,68 | 77,68 | 2.686.569 |
| 16. Sept. 2022 | 77,60 | 78,89 | 77,44 | 77,53 | 77,53 | 11.216.212 |
| 15. Sept. 2022 | 77,36 | 78,24 | 77,26 | 77,77 | 77,77 | 3.614.257 |
| 14. Sept. 2022 | 78,97 | 79,12 | 77,96 | 78,09 | 78,09 | 3.579.793 |
| 13. Sept. 2022 | 80,11 | 80,80 | 79,18 | 79,42 | 79,42 | 3.456.737 |
| 12. Sept. 2022 | 79,25 | 80,15 | 79,20 | 80,14 | 80,14 | 3.132.951 |
| 09. Sept. 2022 | 78,90 | 79,85 | 78,57 | 79,36 | 79,36 | 3.488.035 |
| 08. Sept. 2022 | 79,21 | 79,51 | 77,93 | 78,78 | 78,78 | 3.512.195 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
