288,500€
-0,69%
Echtzeit-Aktienkurs Roche Holding AG
Bid:
Ask:
Aktienkurse zur Roche Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 290,50 | 290,80 | 287,90 | 288,50 | -0,69% | 141,00 |
| 17.12.2024 | 288,60 | 290,80 | 284,70 | 290,50 | 0,66% | 103,00 |
| 16.12.2024 | 285,00 | 288,90 | 285,00 | 288,60 | 1,19% | 177,00 |
| 13.12.2024 | 289,80 | 290,00 | 284,70 | 285,20 | -1,59% | 200,00 |
| 12.12.2024 | 292,40 | 292,40 | 287,80 | 289,80 | -0,89% | 121,00 |
| 11.12.2024 | 289,90 | 293,20 | 287,80 | 292,40 | 0,86% | 121,00 |
| 10.12.2024 | 293,20 | 293,80 | 289,80 | 289,90 | -1,16% | 657,00 |
| 09.12.2024 | 295,00 | 295,60 | 291,10 | 293,30 | -0,58% | 287,00 |
| 06.12.2024 | 291,60 | 295,70 | 290,50 | 295,00 | 1,17% | 294,00 |
| 05.12.2024 | 288,30 | 291,90 | 288,00 | 291,60 | 1,18% | 171,00 |
| 04.12.2024 | 289,00 | 289,60 | 287,40 | 288,20 | -0,35% | 313,00 |
| 03.12.2024 | 291,70 | 291,80 | 289,00 | 289,20 | -0,86% | 133,00 |
| 02.12.2024 | 289,80 | 292,30 | 289,80 | 291,70 | 0,48% | 142,00 |
| 29.11.2024 | 288,90 | 291,00 | 287,70 | 290,30 | 0,48% | 48,00 |
| 28.11.2024 | 286,80 | 289,80 | 286,80 | 288,90 | 0,73% | 58,00 |
| 27.11.2024 | 289,20 | 291,50 | 285,80 | 286,80 | -0,83% | 213,00 |
| 26.11.2024 | 288,60 | 290,80 | 286,60 | 289,20 | -0,41% | 117,00 |
| 25.11.2024 | 289,60 | 291,40 | 287,00 | 290,40 | 0,21% | 302,00 |
| 22.11.2024 | 286,30 | 291,80 | 286,30 | 289,80 | 1,22% | 180,00 |
| 21.11.2024 | 284,00 | 286,40 | 282,60 | 286,30 | 0,74% | 159,00 |
| 20.11.2024 | 285,00 | 286,80 | 283,20 | 284,20 | -0,28% | 99,00 |
| 19.11.2024 | 288,50 | 288,50 | 283,10 | 285,00 | -0,73% | 112,00 |
| 18.11.2024 | 287,60 | 288,30 | 285,80 | 287,10 | -0,10% | 251,00 |
| 15.11.2024 | 298,00 | 298,00 | 286,10 | 287,40 | -3,56% | 432,00 |
| 14.11.2024 | 304,40 | 304,90 | 297,80 | 298,00 | -2,10% | 120,00 |
| 13.11.2024 | 303,00 | 305,80 | 302,00 | 304,40 | 0,53% | 147,00 |
| 12.11.2024 | 307,00 | 307,00 | 302,50 | 302,80 | -1,40% | 198,00 |
| 11.11.2024 | 304,70 | 308,20 | 304,20 | 307,10 | 0,89% | 155,00 |
| 08.11.2024 | 306,80 | 307,80 | 303,90 | 304,40 | -0,91% | 115,00 |
| 07.11.2024 | 307,00 | 307,80 | 303,70 | 307,20 | 0,03% | 219,00 |
| 06.11.2024 | 309,10 | 316,90 | 306,40 | 307,10 | -1,25% | 269,00 |
| 05.11.2024 | 316,10 | 317,60 | 309,70 | 311,00 | -1,64% | 158,00 |
| 04.11.2024 | 316,20 | 318,40 | 315,30 | 316,20 | 0,00% | 224,00 |
| 01.11.2024 | 312,40 | 317,20 | 312,20 | 316,20 | 1,15% | 155,00 |
| 31.10.2024 | 317,50 | 317,80 | 311,00 | 312,60 | -1,48% | 730,00 |
| 30.10.2024 | 323,20 | 323,70 | 315,50 | 317,30 | -2,04% | 680,00 |
| 29.10.2024 | 326,80 | 328,70 | 323,30 | 323,90 | -0,92% | 50,00 |
| 28.10.2024 | 328,10 | 329,30 | 326,00 | 326,90 | -0,24% | 746,00 |
| 25.10.2024 | 327,20 | 328,10 | 326,00 | 327,70 | 0,09% | 430,00 |
| 24.10.2024 | 325,70 | 329,30 | 324,70 | 327,40 | 0,46% | 236,00 |
| 23.10.2024 | 319,90 | 326,90 | 318,70 | 325,90 | 1,97% | 149,00 |
| 22.10.2024 | 321,20 | 321,20 | 315,90 | 319,60 | -0,37% | 206,00 |
| 21.10.2024 | 318,60 | 321,30 | 318,40 | 320,80 | 0,56% | 121,00 |
| 18.10.2024 | 315,30 | 319,00 | 314,60 | 319,00 | 1,17% | 131,00 |
| 17.10.2024 | 315,00 | 317,00 | 312,90 | 315,30 | 0,03% | 32,00 |
| 16.10.2024 | 315,00 | 316,20 | 313,70 | 315,20 | 0,06% | 38,00 |
| 15.10.2024 | 312,90 | 316,30 | 312,60 | 315,00 | 0,70% | 61,00 |
| 14.10.2024 | 310,50 | 313,30 | 310,10 | 312,80 | 0,77% | 124,00 |
| 11.10.2024 | 307,70 | 310,70 | 306,30 | 310,40 | 0,88% | 81,00 |
| 10.10.2024 | 304,00 | 308,80 | 303,60 | 307,70 | 1,22% | 62,00 |
| 09.10.2024 | 301,20 | 304,40 | 300,80 | 304,00 | 1,00% | 30,00 |
| 08.10.2024 | 297,50 | 301,80 | 296,80 | 301,00 | 1,14% | 106,00 |
| 07.10.2024 | 296,20 | 299,30 | 294,80 | 297,60 | 0,47% | 167,00 |
| 04.10.2024 | 300,00 | 302,00 | 295,30 | 296,20 | -1,27% | 103,00 |
| 03.10.2024 | 299,80 | 301,80 | 298,60 | 300,00 | -0,70% | 43,00 |
| 02.10.2024 | 303,40 | 304,20 | 300,30 | 302,10 | -0,43% | 48,00 |
| 01.10.2024 | 308,20 | 308,70 | 301,90 | 303,40 | -1,56% | 170,00 |
| 30.09.2024 | 310,30 | 311,40 | 306,50 | 308,20 | -0,58% | 84,00 |
| 27.09.2024 | 306,40 | 311,20 | 306,00 | 310,00 | 1,24% | 496,00 |
| 26.09.2024 | 306,20 | 308,70 | 305,30 | 306,20 | -0,03% | 343,00 |
| 25.09.2024 | 304,20 | 306,30 | 302,90 | 306,30 | 0,69% | 16,00 |
| 24.09.2024 | 305,20 | 307,00 | 302,30 | 304,20 | -0,07% | 227,00 |
| 23.09.2024 | 304,30 | 305,00 | 301,10 | 304,40 | 0,07% | 117,00 |
| 20.09.2024 | 303,90 | 305,20 | 301,70 | 304,20 | 0,13% | 89,00 |
| 19.09.2024 | 305,10 | 307,90 | 303,00 | 303,80 | -0,43% | 89,00 |
| 18.09.2024 | 302,80 | 306,40 | 302,80 | 305,10 | 0,69% | 21,00 |
| 17.09.2024 | 302,30 | 304,70 | 302,00 | 303,00 | 0,23% | 60,00 |
| 16.09.2024 | 303,40 | 306,60 | 300,90 | 302,30 | -0,36% | 32,00 |
| 13.09.2024 | 301,40 | 308,20 | 300,00 | 303,40 | 0,73% | 658,00 |
| 12.09.2024 | 303,50 | 304,20 | 292,60 | 301,20 | -0,73% | 870,00 |
| 11.09.2024 | 309,60 | 311,30 | 303,20 | 303,40 | -2,16% | 272,00 |
| 10.09.2024 | 307,00 | 311,90 | 305,60 | 310,10 | 0,91% | 57,00 |
| 09.09.2024 | 313,80 | 317,20 | 302,20 | 307,30 | -2,57% | 260,00 |
| 06.09.2024 | 317,00 | 319,30 | 315,00 | 315,40 | -0,57% | 33,00 |
| 05.09.2024 | 321,30 | 321,70 | 316,30 | 317,20 | -1,28% | 297,00 |
| 04.09.2024 | 319,90 | 323,50 | 319,20 | 321,30 | -0,12% | 71,00 |
| 03.09.2024 | 329,30 | 329,40 | 321,10 | 321,70 | -2,31% | 209,00 |
| 02.09.2024 | 328,70 | 329,40 | 325,40 | 329,30 | 0,06% | 46,00 |
| 30.08.2024 | 326,30 | 329,10 | 325,10 | 329,10 | 0,95% | 147,00 |
| 29.08.2024 | 324,00 | 327,20 | 323,20 | 326,00 | 0,68% | 87,00 |
| 28.08.2024 | 321,20 | 325,70 | 321,20 | 323,80 | 0,81% | 41,00 |
| 27.08.2024 | 323,60 | 323,90 | 320,20 | 321,20 | -0,71% | 30,00 |
| 26.08.2024 | 320,20 | 325,10 | 320,20 | 323,50 | 0,94% | 25,00 |
| 23.08.2024 | 322,70 | 323,50 | 319,90 | 320,50 | -0,50% | 68,00 |
| 22.08.2024 | 320,90 | 323,90 | 320,90 | 322,10 | 0,12% | 16,00 |
| 21.08.2024 | 319,30 | 323,20 | 318,80 | 321,70 | 0,75% | 5,00 |
| 20.08.2024 | 318,20 | 320,10 | 317,10 | 319,30 | 0,35% | 51,00 |
| 19.08.2024 | 317,10 | 318,50 | 315,20 | 318,20 | 0,28% | 29,00 |
| 16.08.2024 | 316,10 | 317,80 | 315,00 | 317,30 | 0,38% | 226,00 |
| 15.08.2024 | 316,10 | 318,60 | 315,50 | 316,10 | 0,00% | 79,00 |
| 14.08.2024 | 316,40 | 318,40 | 314,10 | 316,10 | -0,09% | 31,00 |
| 13.08.2024 | 314,20 | 318,10 | 313,90 | 316,40 | 0,96% | 108,00 |
| 12.08.2024 | 314,20 | 316,40 | 313,40 | 313,40 | -0,19% | 180,00 |
| 09.08.2024 | 312,20 | 316,70 | 311,70 | 314,00 | 0,42% | 380,00 |
| 08.08.2024 | 309,30 | 316,40 | 309,30 | 312,70 | 1,43% | 74,00 |
| 07.08.2024 | 309,30 | 315,70 | 308,30 | 308,30 | 0,00% | 159,00 |
| 06.08.2024 | 311,30 | 314,50 | 308,10 | 308,30 | -1,03% | 230,00 |
| 05.08.2024 | 320,80 | 323,40 | 309,40 | 311,50 | -3,59% | 366,00 |
| 02.08.2024 | 313,60 | 329,10 | 313,60 | 323,10 | 2,09% | 466,00 |
| 01.08.2024 | 324,70 | 327,90 | 315,70 | 316,50 | -2,53% | 417,00 |