306,100€
-0,84%
Echtzeit-Aktienkurs Roche Holding AG
Bid:
Ask:
Aktienkurse zur Roche Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 308,70 | 310,10 | 305,20 | 307,20 | -0,49% | 269,00 |
| 23.10.2025 | 316,60 | 320,10 | 304,20 | 308,70 | -2,46% | 379,00 |
| 22.10.2025 | 317,60 | 318,50 | 315,10 | 316,50 | -0,47% | 40,00 |
| 21.10.2025 | 319,80 | 320,10 | 315,30 | 318,00 | -0,59% | 45,00 |
| 20.10.2025 | 326,30 | 326,40 | 312,70 | 319,90 | -1,75% | - |
| 17.10.2025 | 317,90 | 325,60 | 315,90 | 325,60 | 2,04% | 15,00 |
| 16.10.2025 | 317,60 | 321,80 | 317,10 | 319,10 | 0,76% | - |
| 15.10.2025 | 323,60 | 325,90 | 313,80 | 316,70 | -2,52% | 137,00 |
| 14.10.2025 | 324,20 | 327,10 | 321,80 | 324,90 | -0,31% | 210,00 |
| 13.10.2025 | 326,40 | 329,00 | 324,20 | 325,90 | -0,76% | 26,00 |
| 10.10.2025 | 330,20 | 331,90 | 325,80 | 328,40 | -0,61% | 50,00 |
| 09.10.2025 | 327,90 | 332,10 | 326,50 | 330,40 | 0,03% | 44,00 |
| 08.10.2025 | 325,60 | 330,70 | 324,30 | 330,30 | 1,44% | 50,00 |
| 07.10.2025 | 323,20 | 327,10 | 321,90 | 325,60 | 0,31% | 128,00 |
| 06.10.2025 | 322,50 | 325,90 | 318,00 | 324,60 | 0,50% | 17,00 |
| 03.10.2025 | 318,20 | 325,00 | 318,20 | 323,00 | 1,25% | 5,00 |
| 02.10.2025 | 318,80 | 321,90 | 317,10 | 319,00 | 1,27% | 67,00 |
| 01.10.2025 | 294,40 | 316,20 | 291,90 | 315,00 | 8,43% | 212,00 |
| 30.09.2025 | 287,70 | 293,60 | 285,70 | 290,50 | 1,43% | 3,00 |
| 29.09.2025 | 287,20 | 287,60 | 283,60 | 286,40 | 0,60% | 140,00 |
| 26.09.2025 | 288,10 | 288,60 | 282,20 | 284,70 | -1,52% | 291,00 |
| 25.09.2025 | 292,30 | 293,10 | 285,70 | 289,10 | -1,06% | 2,00 |
| 24.09.2025 | 297,00 | 297,80 | 291,50 | 292,20 | -1,68% | 65,00 |
| 23.09.2025 | 304,30 | 304,80 | 296,50 | 297,20 | -2,17% | 24,00 |
| 22.09.2025 | 297,00 | 306,20 | 296,80 | 303,80 | 2,22% | 185,00 |
| 19.09.2025 | 295,40 | 298,50 | 294,00 | 297,20 | 0,47% | 100,00 |
| 18.09.2025 | 294,50 | 296,00 | 292,70 | 295,80 | 0,51% | 5,00 |
| 17.09.2025 | 295,00 | 295,70 | 291,40 | 294,30 | -0,20% | 547,00 |
| 16.09.2025 | 295,10 | 295,60 | 290,70 | 294,90 | -0,07% | 4,00 |
| 15.09.2025 | 300,30 | 301,40 | 293,00 | 295,10 | -1,67% | 4,00 |
| 12.09.2025 | 303,10 | 303,40 | 300,10 | 300,10 | -0,30% | - |
| 11.09.2025 | 299,60 | 302,20 | 299,20 | 301,00 | 0,40% | - |
| 10.09.2025 | 306,50 | 308,40 | 298,50 | 299,80 | -2,35% | 100,00 |
| 09.09.2025 | 305,50 | 307,00 | 303,80 | 307,00 | 0,39% | 10,00 |
| 08.09.2025 | 310,80 | 311,30 | 303,60 | 305,80 | -1,29% | - |
| 05.09.2025 | 310,70 | 311,90 | 308,10 | 309,80 | -0,35% | 24,00 |
| 04.09.2025 | 305,50 | 311,30 | 303,00 | 310,90 | 2,00% | 29,00 |
| 03.09.2025 | 294,30 | 305,00 | 293,30 | 304,80 | 3,60% | 103,00 |
| 02.09.2025 | 291,10 | 296,50 | 291,10 | 294,20 | 0,65% | - |
| 01.09.2025 | 293,40 | 294,90 | 291,30 | 292,30 | -0,37% | 100,00 |
| 29.08.2025 | 292,80 | 295,70 | 292,40 | 293,40 | -0,20% | - |
| 28.08.2025 | 297,60 | 298,10 | 292,70 | 294,00 | -1,01% | 205,00 |
| 27.08.2025 | 290,20 | 297,50 | 289,40 | 297,00 | 2,34% | 166,00 |
| 26.08.2025 | 289,90 | 293,40 | 287,70 | 290,20 | 0,10% | 3,00 |
| 25.08.2025 | 291,40 | 292,10 | 289,20 | 289,90 | -0,51% | 13,00 |
| 22.08.2025 | 292,90 | 294,40 | 290,90 | 291,40 | -0,48% | 26,00 |
| 21.08.2025 | 293,50 | 293,50 | 290,50 | 292,80 | -0,20% | - |
| 20.08.2025 | 289,90 | 294,20 | 288,60 | 293,40 | 1,35% | 15,00 |
| 19.08.2025 | 285,20 | 290,50 | 281,60 | 289,50 | 1,54% | 35,00 |
| 18.08.2025 | 282,50 | 285,90 | 282,40 | 285,10 | 1,03% | 118,00 |
| 15.08.2025 | 279,70 | 284,20 | 279,40 | 282,20 | 0,89% | 4,00 |
| 14.08.2025 | 280,10 | 280,80 | 277,30 | 279,70 | 0,83% | 25,00 |
| 13.08.2025 | 275,60 | 281,70 | 274,30 | 277,40 | 0,69% | 253,00 |
| 12.08.2025 | 274,10 | 275,70 | 272,00 | 275,50 | 0,55% | 150,00 |
| 11.08.2025 | 273,60 | 277,40 | 271,70 | 274,00 | 0,26% | 152,00 |
| 08.08.2025 | 277,10 | 277,40 | 272,00 | 273,30 | -1,34% | 47,00 |
| 07.08.2025 | 279,20 | 279,80 | 273,50 | 277,00 | -0,32% | 163,00 |
| 06.08.2025 | 286,90 | 287,30 | 276,20 | 277,90 | -3,04% | 139,00 |
| 05.08.2025 | 286,10 | 289,90 | 286,10 | 286,60 | 0,17% | 5,00 |
| 04.08.2025 | 287,50 | 288,40 | 283,80 | 286,10 | -0,38% | 120,00 |
| 01.08.2025 | 291,30 | 292,20 | 284,70 | 287,20 | -1,74% | 190,00 |
| 31.07.2025 | 295,80 | 299,80 | 291,70 | 292,30 | -0,88% | - |
| 30.07.2025 | 296,10 | 298,50 | 294,10 | 294,90 | -0,37% | 5,00 |
| 29.07.2025 | 296,80 | 298,70 | 294,70 | 296,00 | -0,27% | 10,00 |
| 28.07.2025 | 297,50 | 300,40 | 295,40 | 296,80 | 0,58% | 7,00 |
| 25.07.2025 | 300,10 | 300,10 | 293,70 | 295,10 | -1,67% | - |
| 24.07.2025 | 295,90 | 304,60 | 294,90 | 300,10 | 1,42% | 59,00 |
| 23.07.2025 | 288,70 | 299,70 | 288,70 | 295,90 | 2,49% | 50,00 |
| 22.07.2025 | 287,80 | 289,10 | 285,90 | 288,70 | 0,00% | 60,00 |
| 21.07.2025 | 292,80 | 293,00 | 288,30 | 288,70 | -1,33% | 193,00 |
| 18.07.2025 | 293,50 | 294,30 | 291,60 | 292,60 | 0,03% | 50,00 |
| 17.07.2025 | 292,60 | 293,80 | 290,90 | 292,50 | -0,17% | 25,00 |
| 16.07.2025 | 290,50 | 294,10 | 288,80 | 293,00 | 0,86% | 200,00 |
| 15.07.2025 | 295,20 | 296,20 | 289,70 | 290,50 | -1,59% | 84,00 |
| 14.07.2025 | 290,60 | 295,80 | 290,60 | 295,20 | 0,41% | - |
| 11.07.2025 | 298,60 | 298,60 | 290,70 | 294,00 | -1,54% | 358,00 |
| 10.07.2025 | 295,80 | 299,40 | 295,20 | 298,60 | 0,98% | 129,00 |
| 09.07.2025 | 292,00 | 296,30 | 290,20 | 295,70 | 1,30% | 89,00 |
| 08.07.2025 | 292,20 | 293,70 | 288,50 | 291,90 | -0,14% | 72,00 |
| 07.07.2025 | 295,20 | 299,20 | 291,30 | 292,30 | -1,05% | 44,00 |
| 04.07.2025 | 293,70 | 299,70 | 291,20 | 295,40 | 0,54% | - |
| 03.07.2025 | 296,10 | 298,00 | 292,10 | 293,80 | -0,78% | 20,00 |
| 02.07.2025 | 296,40 | 298,20 | 293,70 | 296,10 | -0,07% | 15,00 |
| 01.07.2025 | 294,80 | 296,50 | 292,40 | 296,30 | 0,54% | - |
| 30.06.2025 | 297,20 | 298,20 | 293,40 | 294,70 | -0,84% | - |
| 27.06.2025 | 297,30 | 299,90 | 295,30 | 297,20 | -0,10% | - |
| 26.06.2025 | 294,80 | 298,10 | 293,60 | 297,50 | 1,16% | - |
| 25.06.2025 | 298,40 | 298,90 | 293,50 | 294,10 | -1,47% | - |
| 24.06.2025 | 297,90 | 299,00 | 295,60 | 298,50 | 0,67% | 25,00 |
| 23.06.2025 | 291,30 | 296,90 | 288,40 | 296,50 | 1,82% | 61,00 |
| 20.06.2025 | 296,60 | 297,40 | 291,20 | 291,20 | -1,52% | 67,00 |
| 19.06.2025 | 291,30 | 296,70 | 289,60 | 295,70 | 1,23% | 15,00 |
| 18.06.2025 | 296,20 | 297,30 | 291,20 | 292,10 | -1,32% | 2,00 |
| 17.06.2025 | 297,40 | 300,80 | 293,90 | 296,00 | -0,47% | 5,00 |
| 16.06.2025 | 303,90 | 305,80 | 297,10 | 297,40 | -2,20% | 102,00 |
| 13.06.2025 | 308,00 | 309,30 | 303,50 | 304,10 | -1,27% | 1,00 |
| 12.06.2025 | 305,20 | 309,60 | 303,30 | 308,00 | 0,92% | - |
| 11.06.2025 | 302,10 | 309,60 | 301,70 | 305,20 | 0,66% | 436,00 |
| 10.06.2025 | 306,70 | 308,10 | 302,70 | 303,20 | -1,14% | - |
| 09.06.2025 | 306,50 | 308,00 | 306,10 | 306,70 | 0,07% | - |