273,600€
-1,23%
Echtzeit-Aktienkurs Roche Holding AG
Bid:
Ask:
Aktienkurse zur Roche Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.06.2025 | 305,70 | 307,40 | 304,30 | 306,50 | 0,66% | 1,00 |
| 05.06.2025 | 307,30 | 308,00 | 302,80 | 304,50 | -0,91% | 122,00 |
| 04.06.2025 | 300,10 | 307,30 | 300,10 | 307,30 | 2,40% | 196,00 |
| 03.06.2025 | 304,10 | 304,10 | 297,70 | 300,10 | -1,32% | 10,00 |
| 02.06.2025 | 300,80 | 304,30 | 298,80 | 304,10 | 1,43% | 70,00 |
| 30.05.2025 | 296,00 | 301,80 | 295,00 | 299,80 | 1,28% | 35,00 |
| 29.05.2025 | 298,30 | 304,40 | 294,70 | 296,00 | -0,27% | - |
| 28.05.2025 | 297,10 | 297,50 | 294,20 | 296,80 | -0,10% | - |
| 27.05.2025 | 300,60 | 303,50 | 296,70 | 297,10 | -1,16% | 154,00 |
| 26.05.2025 | 299,50 | 301,00 | 294,60 | 300,60 | 1,25% | 31,00 |
| 23.05.2025 | 294,70 | 297,40 | 290,10 | 296,90 | 0,78% | 549,00 |
| 22.05.2025 | 296,20 | 299,00 | 291,50 | 294,60 | -0,54% | 50,00 |
| 21.05.2025 | 298,30 | 300,80 | 296,20 | 296,20 | -0,70% | 107,00 |
| 20.05.2025 | 296,20 | 300,30 | 294,50 | 298,30 | 0,44% | - |
| 19.05.2025 | 293,90 | 297,10 | 293,10 | 297,00 | 1,05% | 10,00 |
| 16.05.2025 | 292,40 | 296,80 | 290,80 | 293,90 | 0,51% | 26,00 |
| 15.05.2025 | 286,30 | 292,60 | 282,70 | 292,40 | 2,13% | 12,00 |
| 14.05.2025 | 290,80 | 292,00 | 285,10 | 286,30 | -1,38% | 102,00 |
| 13.05.2025 | 296,80 | 300,20 | 289,50 | 290,30 | -2,26% | 306,00 |
| 12.05.2025 | 296,50 | 297,50 | 281,50 | 297,00 | 0,17% | 561,00 |
| 09.05.2025 | 300,10 | 301,20 | 293,60 | 296,50 | -1,07% | 94,00 |
| 08.05.2025 | 306,20 | 308,70 | 298,70 | 299,70 | -2,12% | 71,00 |
| 07.05.2025 | 312,50 | 312,70 | 302,30 | 306,20 | -1,70% | 61,00 |
| 06.05.2025 | 311,90 | 313,00 | 309,20 | 311,50 | -0,29% | 32,00 |
| 05.05.2025 | 314,80 | 314,90 | 310,90 | 312,40 | 0,06% | 15,00 |
| 02.05.2025 | 311,00 | 312,40 | 306,90 | 312,20 | 1,10% | 484,00 |
| 30.04.2025 | 306,70 | 309,20 | 304,90 | 308,80 | 0,68% | 78,00 |
| 29.04.2025 | 302,40 | 307,20 | 302,10 | 306,70 | 1,35% | 130,00 |
| 28.04.2025 | 296,40 | 302,60 | 295,00 | 302,60 | 1,99% | 109,00 |
| 25.04.2025 | 298,10 | 298,60 | 293,00 | 296,70 | -0,37% | 37,00 |
| 24.04.2025 | 292,80 | 298,10 | 290,10 | 297,80 | 1,53% | 207,00 |
| 23.04.2025 | 295,20 | 295,20 | 290,80 | 293,30 | 1,00% | 74,00 |
| 22.04.2025 | 289,10 | 290,80 | 282,10 | 290,40 | 0,52% | 175,00 |
| 17.04.2025 | 286,20 | 295,50 | 284,80 | 288,90 | 0,73% | 312,00 |
| 16.04.2025 | 290,00 | 290,20 | 285,70 | 286,80 | -1,10% | 222,00 |
| 15.04.2025 | 285,90 | 291,10 | 284,00 | 290,00 | 1,47% | 374,00 |
| 14.04.2025 | 280,20 | 286,40 | 279,70 | 285,80 | 2,07% | 685,00 |
| 11.04.2025 | 279,40 | 281,60 | 272,60 | 280,00 | 0,86% | 83,00 |
| 10.04.2025 | 275,20 | 287,40 | 272,10 | 277,60 | 0,87% | 430,00 |
| 09.04.2025 | 280,10 | 282,70 | 263,00 | 275,20 | -2,52% | 563,00 |
| 08.04.2025 | 289,00 | 289,00 | 278,50 | 282,30 | 0,43% | 192,00 |
| 07.04.2025 | 277,20 | 287,80 | 273,10 | 281,10 | -2,97% | 1.282,00 |
| 04.04.2025 | 309,40 | 310,00 | 289,70 | 289,70 | -6,31% | 678,00 |
| 03.04.2025 | 311,40 | 312,80 | 307,20 | 309,20 | -0,71% | 422,00 |
| 02.04.2025 | 322,60 | 323,00 | 310,90 | 311,40 | -3,53% | 829,00 |
| 01.04.2025 | 320,90 | 326,30 | 320,90 | 322,80 | 0,34% | 107,00 |
| 31.03.2025 | 325,30 | 334,90 | 320,40 | 321,70 | -1,95% | 170,00 |
| 28.03.2025 | 326,50 | 329,50 | 325,30 | 328,10 | 0,49% | 360,00 |
| 27.03.2025 | 328,40 | 328,50 | 324,60 | 326,50 | -2,68% | 75,00 |
| 26.03.2025 | 339,50 | 340,10 | 333,70 | 335,50 | -1,18% | 110,00 |
| 25.03.2025 | 339,00 | 343,70 | 337,10 | 339,50 | 0,15% | 137,00 |
| 24.03.2025 | 340,90 | 342,10 | 335,80 | 339,00 | -0,56% | 65,00 |
| 21.03.2025 | 336,50 | 341,80 | 335,50 | 340,90 | 1,13% | 206,00 |
| 20.03.2025 | 338,70 | 339,80 | 335,60 | 337,10 | -0,47% | 228,00 |
| 19.03.2025 | 340,00 | 340,00 | 336,20 | 338,70 | -0,32% | 3,00 |