Holen Sie sich die Stockscreener-App
73.60
1.63%
-1.22
Handel nachbörslich:
73.58
-0.02
-0.03%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt ALC?
Forum
Prognose
Dividendenhistorie
Alcon Inc-Aktien (ALC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| 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% |
1.15%
0.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):