Novartis

NOVN
🏛️ Vereinigte Staaten →
125.84
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 128.78 128.78 125.84 125.84 0.1M
2025-09-30 123.55 123.55 123.55 123.55 0.0M
2025-09-29 118.02 124.59 118.02 124.59 0.1M
2025-09-26 124.00 124.00 124.00 124.00 0.0M
2025-09-24 123.69 123.69 123.69 123.69 0.0M
2025-09-23 121.70 121.70 121.70 121.70 0.0M
2025-09-22 123.78 123.78 123.78 123.78 0.0M
2025-09-18 122.38 122.38 122.38 122.38 0.1M
2025-09-16 123.76 123.76 123.76 123.76 0.0M
2025-09-15 122.58 122.58 122.58 122.58 0.0M
2025-09-11 126.25 126.25 126.25 126.25 0.0M
2025-09-10 125.26 125.26 125.26 125.26 0.0M
2025-09-08 127.63 127.63 127.00 127.63 0.0M
2025-09-03 130.25 130.25 130.25 130.25 0.0M
2025-08-29 126.68 130.72 123.61 130.72 0.0M
2025-08-25 121.16 121.91 121.16 121.91 0.0M
2025-08-21 126.79 126.79 126.79 126.79 0.0M
2025-08-20 126.31 126.31 126.31 126.31 0.0M
2025-08-15 120.78 120.78 120.78 120.78 0.0M
2025-08-11 118.50 118.50 115.50 115.50 0.0M
2025-08-08 114.61 114.61 114.61 114.61 0.0M
2025-08-06 114.01 114.01 114.01 114.01 0.0M
2025-08-05 112.58 112.58 112.44 112.44 0.1M
2025-08-04 110.74 111.38 110.74 111.38 0.1M
2025-07-31 116.00 116.00 116.00 116.00 0.0M
2025-07-30 116.50 116.50 116.50 116.50 0.5M
2025-07-29 117.58 117.58 117.58 117.58 0.0M
2025-07-25 115.50 115.50 115.50 115.50 0.0M
2025-07-24 116.87 116.87 115.25 115.25 0.1M
2025-07-22 115.00 115.00 114.52 114.52 0.2M
2025-07-18 118.70 118.70 118.70 118.70 0.0M
2025-07-15 118.66 118.66 118.66 118.66 0.0M
2025-07-14 120.50 120.50 120.50 120.50 0.0M
2025-07-09 121.56 121.56 121.56 121.56 0.0M
2025-07-08 121.00 121.00 121.00 121.00 0.0M
2025-07-03 121.59 121.60 121.59 121.60 0.1M
2025-07-01 121.01 126.34 121.01 126.34 0.0M
2025-06-27 120.00 120.00 120.00 120.00 0.0M
2025-06-24 115.17 118.00 115.13 115.13 0.0M
2025-06-18 116.13 116.13 116.13 116.13 0.0M
2025-06-13 119.18 119.18 119.18 119.18 0.0M
2025-06-11 116.50 118.00 115.75 118.00 0.0M
2025-06-06 117.60 117.60 117.60 117.60 0.0M
2025-06-04 114.43 115.32 114.43 115.32 0.0M
2025-06-03 113.06 115.72 113.06 115.72 0.0M
2025-06-02 114.43 114.43 114.43 114.43 0.0M
2025-05-29 112.00 112.00 110.25 110.25 0.0M
2025-05-28 112.29 112.29 112.29 112.29 0.0M
2025-05-27 111.70 111.70 110.95 110.95 0.0M
2025-05-21 109.80 109.80 109.80 109.80 0.0M
2025-05-20 109.20 109.20 107.77 107.77 0.0M
2025-05-14 106.50 106.50 106.50 106.50 0.0M
2025-05-13 110.14 110.14 110.14 110.14 0.0M
2025-05-12 109.79 109.79 109.19 109.19 0.0M
2025-05-09 107.54 107.54 107.54 107.54 0.0M
2025-05-08 105.90 105.90 105.15 105.15 0.0M
2025-05-07 112.00 112.00 110.00 110.00 0.0M
2025-05-06 111.21 111.21 111.05 111.05 0.0M
2025-05-05 114.00 114.00 111.05 111.05 0.0M
2025-05-02 114.40 114.40 114.40 114.40 0.0M
2025-04-29 114.59 114.59 114.59 114.59 0.0M
2025-04-24 111.41 111.41 111.41 111.41 0.0M
2025-04-22 111.35 111.35 111.35 111.35 0.0M
2025-04-11 104.15 104.15 104.15 104.15 0.2M
2025-04-10 97.30 104.21 97.30 102.45 0.0M
2025-04-09 100.00 100.01 98.25 98.25 0.0M
2025-04-08 105.00 105.00 105.00 105.00 0.0M
2025-04-07 104.66 104.66 104.66 104.66 0.0M
2025-04-04 105.17 105.42 104.67 104.67 0.0M
2025-04-03 113.31 113.46 112.75 113.33 0.4M
2025-04-02 109.68 109.70 104.96 109.68 0.6M
2025-04-01 111.39 111.44 111.39 111.44 0.3M
2025-03-31 109.97 109.97 109.97 109.97 0.0M
2025-03-28 115.85 115.85 107.20 107.20 0.7M
2025-03-26 107.55 107.55 107.55 107.55 0.6M
2025-03-21 116.60 116.60 116.60 116.60 0.0M
2025-03-20 110.71 110.71 107.86 107.86 0.0M
2025-03-19 108.51 108.51 106.61 106.61 0.0M
2025-03-17 111.00 111.00 111.00 111.00 0.0M
2025-03-14 109.00 109.00 109.00 109.00 0.0M
2025-03-12 106.05 109.00 106.05 109.00 0.0M
2025-03-10 115.07 119.85 115.07 119.85 0.0M
2025-03-05 108.40 112.05 108.40 112.05 0.0M
2025-03-04 108.63 114.00 106.64 112.85 0.0M
2025-02-27 110.23 110.23 110.23 110.23 0.1M
2025-02-25 111.16 111.16 111.16 111.16 0.2M
2025-02-20 106.00 106.00 106.00 106.00 0.1M
2025-02-19 106.75 106.75 106.75 106.75 0.0M
2025-02-13 107.10 107.92 107.10 107.92 0.0M
2025-02-12 106.50 106.50 103.00 103.00 0.0M
2025-02-11 102.50 106.51 102.50 106.51 0.0M
2025-02-10 103.54 103.54 102.14 102.14 0.1M
2025-02-07 104.25 104.25 104.25 104.25 1.2M
2025-02-05 106.25 106.25 106.25 106.25 1.0M
2025-02-03 101.24 104.75 101.24 104.75 0.0M
2025-01-30 101.26 101.26 101.26 101.26 0.0M
2025-01-29 103.50 103.50 102.90 102.90 0.0M
2025-01-28 102.65 102.65 102.65 102.65 0.0M
2025-01-27 102.00 102.00 102.00 102.00 0.0M
2025-01-24 101.85 101.85 97.45 100.00 0.0M
2025-01-23 99.23 99.23 99.23 99.23 0.0M
2025-01-21 99.87 99.87 99.87 99.87 0.0M
2025-01-17 99.34 99.34 96.93 97.73 0.0M
2025-01-16 99.00 99.00 99.00 99.00 0.0M
2025-01-15 99.15 99.15 99.15 99.15 0.0M
2025-01-10 98.53 99.24 98.53 99.24 0.2M
2025-01-08 98.10 98.10 97.35 97.35 0.0M
2025-01-07 97.90 101.55 97.65 101.55 0.0M
2025-01-06 95.96 96.46 95.96 96.46 0.0M
2025-01-03 96.32 96.32 96.32 96.32 0.0M
2025-01-02 97.66 97.66 96.93 96.93 0.0M