Novartis AG NOVN
SIX · İsviçre · Sağlık Teknolojisi
CHF 118,70-1,26 (-%1,05)
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 118,84 | -%0,93 | CHF 118,22 | CHF 118,96 | CHF 117,80 | 1,11M |
| 2026-09-30 | CHF 119,96 | -%0,79 | CHF 121,80 | CHF 122,54 | CHF 119,96 | 4,26M |
| 2026-09-29 | CHF 120,92 | -%0,40 | CHF 121,40 | CHF 122,36 | CHF 120,46 | 2,64M |
| 2026-09-28 | CHF 121,40 | +%1,34 | CHF 120,78 | CHF 122,12 | CHF 120,50 | 3,00M |
| 2026-09-25 | CHF 119,80 | +%0,71 | CHF 118,72 | CHF 119,98 | CHF 118,40 | 3,35M |
| 2026-09-24 | CHF 118,96 | +%1,16 | CHF 117,22 | CHF 119,84 | CHF 117,22 | 3,32M |
| 2026-09-23 | CHF 117,60 | +%0,98 | CHF 116,16 | CHF 118,80 | CHF 116,16 | 3,26M |
| 2026-09-22 | CHF 116,46 | +%0,28 | CHF 115,58 | CHF 116,68 | CHF 114,86 | 2,90M |
| 2026-09-21 | CHF 116,14 | +%0,90 | CHF 116,42 | CHF 116,80 | CHF 115,28 | 2,02M |
| 2026-09-18 | CHF 115,10 | -%0,79 | CHF 115,52 | CHF 116,98 | CHF 115,10 | 8,40M |
| 2026-09-17 | CHF 116,02 | +%1,52 | CHF 115,30 | CHF 116,32 | CHF 114,66 | 2,41M |
| 2026-09-16 | CHF 114,28 | +%0,39 | CHF 113,52 | CHF 115,88 | CHF 113,48 | 4,10M |
| 2026-09-15 | CHF 113,84 | -%0,07 | CHF 113,80 | CHF 114,42 | CHF 112,46 | 3,95M |
| 2026-09-14 | CHF 113,92 | +%1,68 | CHF 113,20 | CHF 116,04 | CHF 113,18 | 3,03M |
| 2026-09-11 | CHF 112,04 | -%0,09 | CHF 112,50 | CHF 113,70 | CHF 112,02 | 2,80M |
| 2026-09-10 | CHF 112,14 | +%0,43 | CHF 111,92 | CHF 113,68 | CHF 111,90 | 3,28M |
| 2026-09-09 | CHF 111,66 | -%0,13 | CHF 110,60 | CHF 112,52 | CHF 110,30 | 4,32M |
| 2026-09-08 | CHF 111,80 | -%10,89 | CHF 113,40 | CHF 114,50 | CHF 111,80 | 10,43M |
| 2026-09-07 | CHF 125,46 | -%3,18 | CHF 124,64 | CHF 127,22 | CHF 124,60 | 3,12M |
| 2026-09-04 | CHF 129,58 | -%1,33 | CHF 130,66 | CHF 130,86 | CHF 129,40 | 2,62M |
| 2026-09-03 | CHF 131,32 | %0,00 | CHF 131,30 | CHF 132,68 | CHF 130,42 | 3,25M |
| 2026-09-02 | CHF 131,32 | +%0,27 | CHF 131,48 | CHF 132,60 | CHF 129,68 | 3,64M |
| 2026-09-01 | CHF 130,96 | +%6,25 | CHF 129,02 | CHF 132,48 | CHF 127,42 | 4,91M |
| 2026-08-31 | CHF 123,26 | -%0,39 | CHF 124,00 | CHF 124,28 | CHF 122,64 | 2,54M |
| 2026-08-28 | CHF 123,74 | -%0,72 | CHF 125,42 | CHF 125,54 | CHF 123,42 | 1,96M |
| 2026-08-27 | CHF 124,64 | -%2,00 | CHF 126,00 | CHF 126,48 | CHF 124,24 | 1,89M |
| 2026-08-26 | CHF 127,18 | -%0,90 | CHF 128,66 | CHF 128,68 | CHF 126,96 | 1,48M |
| 2026-08-25 | CHF 128,34 | +%1,25 | CHF 126,70 | CHF 128,46 | CHF 126,60 | 1,73M |
| 2026-08-24 | CHF 126,76 | -%0,52 | CHF 126,94 | CHF 127,20 | CHF 125,74 | 1,66M |
| 2026-08-21 | CHF 127,42 | +%0,85 | CHF 125,24 | CHF 127,70 | CHF 124,70 | 2,71M |
| 2026-08-20 | CHF 126,34 | -%0,61 | CHF 127,62 | CHF 128,26 | CHF 125,20 | 1,86M |
| 2026-08-19 | CHF 127,12 | +%1,24 | CHF 125,38 | CHF 127,54 | CHF 125,32 | 2,05M |
| 2026-08-18 | CHF 125,56 | +%1,75 | CHF 123,28 | CHF 125,76 | CHF 123,16 | 1,79M |
| 2026-08-17 | CHF 123,40 | +%0,78 | CHF 122,44 | CHF 123,44 | CHF 122,00 | 1,29M |
| 2026-08-14 | CHF 122,44 | -%1,05 | CHF 123,44 | CHF 123,66 | CHF 121,02 | 1,62M |
| 2026-08-13 | CHF 123,74 | -%0,37 | CHF 123,86 | CHF 124,38 | CHF 123,44 | 1,63M |
| 2026-08-12 | CHF 124,20 | -%1,32 | CHF 125,30 | CHF 125,56 | CHF 123,02 | 2,07M |
| 2026-08-11 | CHF 125,86 | -%0,74 | CHF 127,00 | CHF 127,66 | CHF 125,68 | 1,91M |
| 2026-08-10 | CHF 126,80 | +%0,65 | CHF 126,10 | CHF 126,80 | CHF 125,58 | 1,79M |
| 2026-08-07 | CHF 125,98 | +%0,64 | CHF 125,18 | CHF 127,04 | CHF 125,16 | 1,87M |
| 2026-08-06 | CHF 125,18 | +%0,58 | CHF 125,60 | CHF 126,26 | CHF 124,60 | 1,94M |
| 2026-08-05 | CHF 124,46 | -%0,11 | CHF 124,00 | CHF 126,04 | CHF 124,00 | 1,88M |
| 2026-08-04 | CHF 124,60 | +%0,08 | CHF 124,34 | CHF 126,04 | CHF 124,10 | 2,42M |
| 2026-08-03 | CHF 124,50 | -%1,66 | CHF 127,10 | CHF 127,38 | CHF 124,40 | 2,48M |
| 2026-07-31 | CHF 126,60 | -%0,14 | CHF 127,02 | CHF 128,36 | CHF 125,90 | 2,23M |
| 2026-07-30 | CHF 126,78 | -%2,28 | CHF 129,00 | CHF 129,56 | CHF 126,50 | 2,23M |
| 2026-07-29 | CHF 129,74 | -%0,51 | CHF 131,50 | CHF 131,50 | CHF 128,98 | 2,33M |
| 2026-07-28 | CHF 130,40 | +%1,46 | CHF 128,00 | CHF 131,28 | CHF 127,66 | 2,56M |
| 2026-07-27 | CHF 128,52 | +%1,28 | CHF 127,90 | CHF 129,40 | CHF 127,38 | 2,44M |
| 2026-07-24 | CHF 126,90 | -%0,60 | CHF 127,38 | CHF 127,98 | CHF 126,14 | 1,86M |
| 2026-07-23 | CHF 127,66 | +%1,85 | CHF 125,00 | CHF 127,66 | CHF 122,56 | 2,48M |
| 2026-07-22 | CHF 125,34 | -%0,16 | CHF 125,00 | CHF 126,96 | CHF 124,12 | 2,65M |
| 2026-07-21 | CHF 125,54 | +%1,98 | CHF 122,00 | CHF 127,18 | CHF 121,68 | 3,46M |
| 2026-07-20 | CHF 123,10 | -%1,52 | CHF 123,50 | CHF 124,56 | CHF 123,02 | 1,70M |
| 2026-07-17 | CHF 125,00 | +%1,41 | CHF 124,26 | CHF 125,36 | CHF 123,54 | 2,98M |
| 2026-07-16 | CHF 123,26 | +%1,03 | CHF 121,88 | CHF 123,26 | CHF 121,32 | 2,31M |
| 2026-07-15 | CHF 122,00 | -%0,34 | CHF 121,86 | CHF 122,30 | CHF 121,06 | 1,73M |
| 2026-07-14 | CHF 122,42 | -%1,73 | CHF 123,46 | CHF 124,04 | CHF 122,02 | 2,43M |
| 2026-07-13 | CHF 124,58 | +%0,24 | CHF 124,50 | CHF 125,00 | CHF 123,14 | 2,14M |
| 2026-07-10 | CHF 124,28 | -%0,02 | CHF 125,00 | CHF 125,80 | CHF 124,10 | 2,33M |
| 2026-07-09 | CHF 124,30 | -%1,27 | CHF 125,60 | CHF 125,70 | CHF 124,20 | 2,23M |
| 2026-07-08 | CHF 125,90 | -%0,71 | CHF 126,32 | CHF 126,52 | CHF 125,26 | 2,24M |
| 2026-07-07 | CHF 126,80 | +%1,36 | CHF 124,60 | CHF 127,24 | CHF 124,38 | 2,31M |
| 2026-07-06 | CHF 125,10 | -%2,20 | CHF 127,94 | CHF 128,70 | CHF 124,46 | 2,28M |
| 2026-07-03 | CHF 127,92 | -%0,08 | CHF 127,84 | CHF 128,22 | CHF 127,28 | 1,78M |
| 2026-07-02 | CHF 128,02 | +%2,42 | CHF 125,78 | CHF 128,92 | CHF 124,64 | 2,50M |
| 2026-07-01 | CHF 125,00 | -%1,25 | CHF 126,44 | CHF 127,24 | CHF 123,96 | 2,80M |
| 2026-06-30 | CHF 126,58 | +%0,30 | CHF 127,00 | CHF 127,94 | CHF 126,04 | 3,12M |
| 2026-06-29 | CHF 126,20 | -%0,06 | CHF 126,00 | CHF 126,78 | CHF 125,00 | 2,37M |
| 2026-06-26 | CHF 126,28 | +%0,22 | CHF 126,48 | CHF 126,50 | CHF 123,52 | 3,72M |
| 2026-06-25 | CHF 126,00 | +%1,34 | CHF 123,92 | CHF 126,08 | CHF 123,10 | 2,91M |
| 2026-06-24 | CHF 124,34 | +%0,75 | CHF 123,36 | CHF 125,94 | CHF 123,20 | 3,60M |
| 2026-06-23 | CHF 123,42 | +%2,61 | CHF 120,80 | CHF 123,42 | CHF 120,74 | 2,98M |
| 2026-06-22 | CHF 120,28 | +%1,67 | CHF 118,26 | CHF 120,28 | CHF 117,96 | 2,27M |
| 2026-06-19 | CHF 118,30 | +%0,22 | CHF 119,04 | CHF 119,96 | CHF 118,30 | 11,95M |
| 2026-06-18 | CHF 118,04 | -%2,45 | CHF 121,50 | CHF 121,56 | CHF 118,04 | 2,83M |
| 2026-06-17 | CHF 121,00 | +%1,09 | CHF 119,40 | CHF 121,00 | CHF 119,28 | 2,22M |
| 2026-06-16 | CHF 119,70 | -%0,43 | CHF 120,20 | CHF 120,48 | CHF 118,16 | 2,89M |
| 2026-06-15 | CHF 120,22 | -%1,52 | CHF 122,14 | CHF 122,42 | CHF 120,04 | 2,73M |
| 2026-06-12 | CHF 122,08 | +%0,44 | CHF 121,64 | CHF 122,90 | CHF 121,18 | 2,44M |
| 2026-06-11 | CHF 121,54 | +%2,10 | CHF 118,02 | CHF 122,16 | CHF 118,02 | 2,28M |
| 2026-06-10 | CHF 119,04 | +%0,56 | CHF 118,26 | CHF 119,56 | CHF 117,64 | 2,50M |
| 2026-06-09 | CHF 118,38 | +%0,89 | CHF 116,72 | CHF 119,20 | CHF 116,42 | 2,48M |
| 2026-06-08 | CHF 117,34 | -%0,54 | CHF 118,00 | CHF 118,40 | CHF 116,96 | 2,18M |
| 2026-06-05 | CHF 117,98 | +%1,85 | CHF 116,12 | CHF 118,00 | CHF 115,94 | 3,02M |
| 2026-06-04 | CHF 115,84 | +%2,04 | CHF 114,06 | CHF 116,72 | CHF 113,78 | 2,87M |
| 2026-06-03 | CHF 113,52 | +%0,46 | CHF 112,54 | CHF 114,22 | CHF 111,48 | 2,86M |
| 2026-06-02 | CHF 113,00 | -%0,79 | CHF 114,68 | CHF 114,76 | CHF 112,22 | 2,70M |
| 2026-06-01 | CHF 113,90 | -%3,33 | CHF 117,20 | CHF 117,40 | CHF 113,90 | 2,97M |
| 2026-05-29 | CHF 117,82 | -%0,37 | CHF 119,28 | CHF 119,44 | CHF 117,82 | 8,30M |