243,600€
2,01%
Echtzeit-Aktienkurs Roche Holding AG
Bid:
Ask:
Aktienkurse zur Roche Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 238,90 | 244,20 | 238,70 | 243,60 | 2,01% | 929,00 |
| 02.05.2024 | 245,20 | 249,90 | 238,30 | 238,80 | -2,57% | 938,00 |
| 30.04.2024 | 246,60 | 247,30 | 243,60 | 245,10 | -0,61% | 275,00 |
| 29.04.2024 | 245,50 | 248,10 | 245,00 | 246,60 | 0,53% | 2.149,00 |
| 26.04.2024 | 242,00 | 245,30 | 241,50 | 245,30 | 0,99% | 226,00 |
| 25.04.2024 | 244,90 | 245,30 | 241,10 | 242,90 | -0,82% | 647,00 |
| 24.04.2024 | 255,60 | 256,10 | 244,40 | 244,90 | -4,22% | 786,00 |
| 23.04.2024 | 251,40 | 256,30 | 251,40 | 255,70 | 1,67% | 437,00 |
| 22.04.2024 | 244,40 | 252,00 | 244,40 | 251,50 | 2,91% | 456,00 |
| 19.04.2024 | 242,70 | 245,10 | 241,00 | 244,40 | 0,70% | 242,00 |
| 18.04.2024 | 244,60 | 245,70 | 242,50 | 242,70 | -0,78% | 84,00 |
| 17.04.2024 | 245,60 | 247,40 | 243,50 | 244,60 | -0,41% | 155,00 |
| 16.04.2024 | 248,10 | 249,30 | 244,30 | 245,60 | -1,01% | 273,00 |
| 15.04.2024 | 248,60 | 250,70 | 247,10 | 248,10 | -0,12% | 160,00 |
| 12.04.2024 | 249,30 | 249,90 | 247,60 | 248,40 | -0,36% | 290,00 |
| 11.04.2024 | 245,30 | 251,50 | 245,20 | 249,30 | 1,76% | 380,00 |
| 10.04.2024 | 242,00 | 245,00 | 242,00 | 245,00 | 1,20% | 141,00 |
| 09.04.2024 | 236,50 | 243,50 | 236,30 | 242,10 | 2,37% | 434,00 |
| 08.04.2024 | 237,60 | 237,70 | 234,10 | 236,50 | -0,46% | 816,00 |
| 05.04.2024 | 240,60 | 241,70 | 237,00 | 237,60 | -1,25% | 609,00 |
| 04.04.2024 | 243,50 | 243,80 | 240,40 | 240,60 | -1,23% | 686,00 |
| 03.04.2024 | 246,20 | 246,40 | 242,50 | 243,60 | -1,06% | 3.259,00 |
| 02.04.2024 | 249,30 | 250,30 | 245,40 | 246,20 | -1,24% | 400,00 |
| 28.03.2024 | 244,70 | 249,50 | 244,30 | 249,30 | 1,88% | 294,00 |
| 27.03.2024 | 245,40 | 245,90 | 243,00 | 244,70 | -0,20% | 259,00 |
| 26.03.2024 | 244,40 | 245,40 | 243,40 | 245,20 | 0,33% | 452,00 |
| 25.03.2024 | 244,70 | 245,40 | 243,80 | 244,40 | -0,12% | 693,00 |
| 22.03.2024 | 242,90 | 246,40 | 242,30 | 244,70 | 0,74% | 404,00 |
| 21.03.2024 | 252,20 | 252,50 | 242,00 | 242,90 | -3,69% | 818,00 |
| 20.03.2024 | 250,60 | 252,80 | 249,60 | 252,20 | 0,64% | 197,00 |
| 19.03.2024 | 250,50 | 252,80 | 248,50 | 250,60 | -0,04% | 625,00 |
| 18.03.2024 | 252,90 | 260,00 | 249,60 | 250,70 | -0,87% | 506,00 |
| 15.03.2024 | 254,40 | 256,30 | 252,30 | 252,90 | -0,59% | 750,00 |
| 14.03.2024 | 254,60 | 265,00 | 253,50 | 254,40 | -3,89% | 884,00 |
| 13.03.2024 | 270,00 | 270,50 | 264,20 | 264,70 | -1,96% | 383,00 |
| 12.03.2024 | 266,30 | 270,50 | 266,30 | 270,00 | 1,39% | 383,00 |
| 11.03.2024 | 263,10 | 266,80 | 262,70 | 266,30 | 1,22% | 312,00 |
| 08.03.2024 | 262,70 | 264,10 | 262,00 | 263,10 | 0,15% | 739,00 |
| 07.03.2024 | 259,50 | 265,30 | 259,30 | 262,70 | 1,08% | 246,00 |
| 06.03.2024 | 259,60 | 261,30 | 259,10 | 259,90 | 0,19% | 222,00 |
| 05.03.2024 | 256,10 | 261,20 | 256,10 | 259,40 | 1,09% | 173,00 |
| 04.03.2024 | 258,00 | 259,50 | 255,90 | 256,60 | -0,47% | 839,00 |
| 01.03.2024 | 257,70 | 260,10 | 256,60 | 257,80 | 0,27% | 489,00 |
| 29.02.2024 | 258,20 | 262,40 | 256,70 | 257,10 | -0,35% | 764,00 |
| 28.02.2024 | 257,40 | 260,20 | 257,40 | 258,00 | 0,16% | 268,00 |
| 27.02.2024 | 256,60 | 257,90 | 253,90 | 257,60 | 0,39% | 144,00 |
| 26.02.2024 | 259,40 | 260,40 | 256,20 | 256,60 | -1,08% | 342,00 |
| 23.02.2024 | 257,30 | 259,70 | 255,80 | 259,40 | 0,86% | 141,00 |
| 22.02.2024 | 257,60 | 259,60 | 253,80 | 257,20 | -0,23% | 366,00 |
| 21.02.2024 | 259,60 | 259,80 | 256,25 | 257,80 | -0,69% | 125,00 |
| 20.02.2024 | 259,40 | 260,90 | 257,80 | 259,60 | 0,08% | 275,00 |
| 19.02.2024 | 254,10 | 259,70 | 254,00 | 259,40 | 2,09% | 339,00 |
| 16.02.2024 | 253,00 | 255,00 | 252,40 | 254,10 | 0,40% | 500,00 |
| 15.02.2024 | 252,90 | 254,00 | 251,30 | 253,10 | 0,04% | 509,00 |
| 14.02.2024 | 253,10 | 254,40 | 251,60 | 253,00 | -0,04% | 329,00 |
| 13.02.2024 | 254,20 | 256,90 | 252,90 | 253,10 | -0,39% | 434,00 |
| 12.02.2024 | 252,60 | 254,70 | 251,30 | 254,10 | 0,59% | 329,00 |
| 09.02.2024 | 254,20 | 254,30 | 250,00 | 252,60 | -0,63% | 561,00 |
| 08.02.2024 | 258,00 | 259,10 | 253,60 | 254,20 | -1,40% | 640,00 |
| 07.02.2024 | 260,20 | 260,80 | 256,90 | 257,80 | -0,85% | 460,00 |
| 06.02.2024 | 261,00 | 261,90 | 256,20 | 260,00 | -0,31% | 647,00 |
| 05.02.2024 | 265,60 | 267,00 | 260,00 | 260,80 | -1,70% | 1.255,00 |
| 02.02.2024 | 266,60 | 268,30 | 264,70 | 265,30 | -0,34% | 684,00 |
| 01.02.2024 | 280,70 | 281,30 | 265,10 | 266,20 | -5,17% | 1.976,00 |
| 31.01.2024 | 279,70 | 283,10 | 278,50 | 280,70 | 0,36% | 231,00 |
| 30.01.2024 | 280,70 | 282,00 | 279,00 | 279,70 | -0,36% | 303,00 |
| 29.01.2024 | 278,50 | 282,70 | 278,50 | 280,70 | 0,57% | 124,00 |
| 26.01.2024 | 274,80 | 281,80 | 273,90 | 279,10 | 1,56% | 98,00 |
| 25.01.2024 | 277,90 | 278,80 | 272,70 | 274,80 | -1,26% | 213,00 |
| 24.01.2024 | 280,60 | 280,60 | 276,50 | 278,30 | -0,25% | 186,00 |
| 23.01.2024 | 280,30 | 281,00 | 276,70 | 279,00 | -0,39% | 589,00 |
| 22.01.2024 | 279,50 | 281,40 | 277,70 | 280,10 | 0,14% | 245,00 |
| 19.01.2024 | 280,60 | 283,40 | 278,00 | 279,70 | -0,39% | 929,00 |
| 18.01.2024 | 282,80 | 283,20 | 279,30 | 280,80 | -0,71% | 97,00 |
| 17.01.2024 | 287,30 | 287,30 | 281,60 | 282,80 | -1,63% | 54,00 |
| 16.01.2024 | 289,20 | 289,20 | 283,30 | 287,50 | -0,59% | 127,00 |
| 15.01.2024 | 291,00 | 291,80 | 288,30 | 289,20 | -0,55% | 110,00 |
| 12.01.2024 | 289,40 | 292,70 | 289,20 | 290,80 | 0,55% | 511,00 |
| 11.01.2024 | 293,40 | 295,20 | 288,10 | 289,20 | -1,43% | 170,00 |
| 10.01.2024 | 292,20 | 293,70 | 287,80 | 293,40 | 0,34% | 212,00 |
| 09.01.2024 | 291,80 | 294,60 | 290,80 | 292,40 | 0,14% | 410,00 |
| 08.01.2024 | 292,10 | 293,40 | 289,60 | 292,00 | -0,21% | 529,00 |
| 05.01.2024 | 293,40 | 297,00 | 290,80 | 292,60 | -0,34% | 153,00 |
| 04.01.2024 | 291,40 | 298,90 | 291,10 | 293,60 | 0,75% | 215,00 |
| 03.01.2024 | 280,50 | 292,20 | 280,50 | 291,40 | 3,81% | 751,00 |
| 02.01.2024 | 280,70 | 282,20 | 278,10 | 280,70 | 0,14% | 178,00 |
| 29.12.2023 | 278,70 | 280,60 | 277,90 | 280,30 | 0,68% | 73,00 |
| 28.12.2023 | 277,00 | 280,60 | 277,00 | 278,40 | 0,51% | 431,00 |
| 27.12.2023 | 275,50 | 277,70 | 274,10 | 277,00 | 0,54% | 323,00 |
| 22.12.2023 | 277,60 | 277,60 | 274,70 | 275,50 | -0,76% | 190,00 |
| 21.12.2023 | 275,10 | 278,40 | 272,70 | 277,60 | 0,91% | 228,00 |
| 20.12.2023 | 275,30 | 278,40 | 274,80 | 275,10 | 0,00% | 597,00 |
| 19.12.2023 | 276,10 | 277,70 | 274,70 | 275,10 | -0,29% | 111,00 |
| 18.12.2023 | 274,30 | 277,10 | 273,40 | 275,90 | 0,66% | 369,00 |
| 15.12.2023 | 276,20 | 276,80 | 272,00 | 274,10 | -0,62% | 128,00 |
| 14.12.2023 | 286,90 | 287,70 | 275,10 | 275,80 | -3,87% | 482,00 |
| 13.12.2023 | 287,60 | 288,70 | 285,40 | 286,90 | -0,24% | 1.521,00 |
| 12.12.2023 | 287,40 | 289,50 | 286,40 | 287,60 | 0,24% | 446,00 |
| 11.12.2023 | 287,80 | 289,10 | 284,70 | 286,90 | -0,24% | 176,00 |
| 08.12.2023 | 280,30 | 287,90 | 280,10 | 287,60 | 2,64% | 544,00 |