73.60
price down icon1.63%   -1.22
after-market Handel nachbörslich: 73.58 -0.02 -0.03%
loading

Alcon Inc-Aktien (ALC) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-29 $75.13 $73.41 $1.72 1,355,104.0 -1.63%
2025-10-28 $75.81 $74.63 $1.18 1,235,931.0 -1.68%
2025-10-27 $76.23 $75.68 $0.555 1,954,505.0 +0.03%
2025-10-24 $77.01 $76.08 $0.93 1,359,394.0 -0.24%
2025-10-23 $76.90 $76.12 $0.78 1,209,981.0 -0.18%
2025-10-22 $76.81 $75.92 $0.895 1,679,740.0 +0.84%
2025-10-21 $76.00 $75.11 $0.885 1,416,840.0 +0.40%
2025-10-20 $76.09 $75.01 $1.08 2,875,081.0 +0.47%
2025-10-17 $75.41 $74.80 $0.61 2,442,817.0 -0.38%
2025-10-16 $76.00 $74.56 $1.44 1,913,428.0 +1.91%
2025-10-15 $75.05 $73.97 $1.08 3,973,048.0 -0.12%
2025-10-14 $74.24 $72.65 $1.59 3,317,540.0 +2.04%
2025-10-13 $73.12 $72.47 $0.655 2,484,883.0 +0.76%
2025-10-10 $74.72 $71.55 $3.17 4,610,259.0 -3.33%
2025-10-09 $76.15 $74.36 $1.79 1,697,471.0 -2.64%
2025-10-08 $77.00 $75.32 $1.68 1,794,106.0 +1.57%
2025-10-07 $76.78 $75.34 $1.44 1,986,136.0 -1.89%
2025-10-06 $77.62 $76.70 $0.92 1,694,223.0 -0.72%
2025-10-03 $77.50 $75.51 $1.99 2,380,780.0 +3.02%
2025-10-02 $75.70 $74.72 $0.985 2,092,552.0 +0.00%
2025-10-01 $75.11 $74.01 $1.10 3,427,314.0 +0.81%
2025-09-30 $74.61 $73.80 $0.805 1,874,242.0 +0.54%

Alcon Inc-Aktien (ALC) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Alcon Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ALC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Alcon Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Alcon Inc-Aktien (ALC) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10 $77.62 $71.55 $6.07 48,256,237.0 -1.22%
2025-09 $80.91 $73.22 $7.69 40,602,394.0 -6.64%
2025-08 $90.41 $78.11 $12.30 51,792,860.0 -8.84%
2025-07 $92.55 $85.52 $7.03 32,195,158.0 -0.83%
2025-06 $89.76 $84.13 $5.63 30,938,953.0 +2.72%
2025-05 $99.20 $84.94 $14.26 38,390,187.0 -11.96%
2025-04 $97.81 $80.48 $17.33 37,052,577.0 +2.82%
2025-03 $97.40 $86.75 $10.65 30,121,830.0 +2.63%
2025-02 $95.36 $87.60 $7.76 33,138,981.0 +1.55%
2025-01 $92.84 $82.31 $10.53 22,666,644.0 +7.30%

Alcon Inc-Aktien (ALC) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $88.59 $83.80 $4.79 15,103,175.0 -4.61%
2024-11 $93.67 $83.92 $9.75 22,715,364.0 -3.37%
2024-10 $100.7 $91.55 $9.16 12,355,447.0 -8.11%
2024-09 $101.1 $93.89 $7.21 14,678,506.0 +2.45%
2024-08 $97.98 $89.44 $8.54 17,544,134.0 +3.91%
2024-07 $95.12 $87.78 $7.34 19,463,257.0 +5.52%
2024-06 $92.65 $87.82 $4.83 13,640,107.0 -0.06%
2024-05 $91.08 $77.58 $13.50 19,402,815.0 +14.89%
2024-04 $84.96 $77.54 $7.42 18,893,176.0 -6.86%
2024-03 $88.23 $82.45 $5.78 17,813,320.0 -1.49%
2024-02 $85.95 $74.30 $11.65 19,372,698.0 +12.57%
2024-01 $80.60 $74.72 $5.88 18,705,307.0 -3.85%

Alcon Inc-Aktien (ALC) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $78.72 $71.45 $7.27 13,632,430.0 +3.29%
2023-11 $75.86 $69.53 $6.33 21,188,004.0 +6.04%
2023-10 $77.25 $69.44 $7.81 17,888,842.0 -7.45%
2023-09 $83.51 $76.15 $7.36 11,923,885.0 -7.15%
2023-08 $85.76 $78.80 $6.96 17,059,390.0 -2.27%
2023-07 $86.20 $80.10 $6.10 11,016,965.0 +3.42%
2023-06 $83.06 $77.62 $5.44 13,430,185.0 +6.10%
2023-05 $82.08 $71.14 $10.94 25,215,721.0 +6.77%
2023-04 $73.91 $68.33 $5.58 21,195,350.0 +2.75%
2023-03 $71.54 $63.78 $7.76 34,401,602.0 +3.37%
2023-02 $77.90 $67.68 $10.22 16,051,286.0 -9.27%
2023-01 $76.07 $68.42 $7.64 15,892,644.0 +9.72%
medical_instruments_supplies RMD
$253.62
price down icon 1.15%
medical_instruments_supplies BDX
$181.52
price down icon 1.46%
medical_instruments_supplies WST
$284.86
price up icon 0.48%
$73.98
price down icon 0.04%
medical_instruments_supplies COO
$69.58
price down icon 3.02%
Kapitalisierung:     |  Volumen (24h):