34,380€
-0,29%
Echtzeit-Aktienkurs Roche Holding AG (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Roche Holding AG (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 34,61 | 34,76 | 34,28 | 34,37 | -0,31% | 11,00 |
| 16.07.2025 | 34,48 | 34,48 | 34,48 | 34,48 | 0,38% | 40,00 |
| 15.07.2025 | 34,35 | 34,35 | 34,35 | 34,35 | -0,48% | 200,00 |
| 14.07.2025 | 34,74 | 35,07 | 34,47 | 34,52 | -0,38% | - |
| 11.07.2025 | 35,27 | 35,30 | 34,49 | 34,65 | -1,01% | - |
| 10.07.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 2,73% | 100,00 |
| 09.07.2025 | 34,07 | 34,07 | 34,07 | 34,07 | -1,53% | 40,00 |
| 08.07.2025 | 33,97 | 34,60 | 33,97 | 34,60 | 0,10% | 269,00 |
| 07.07.2025 | 34,03 | 34,60 | 34,03 | 34,56 | 0,77% | 610,00 |
| 04.07.2025 | 35,21 | 35,21 | 34,30 | 34,30 | -0,39% | 309,00 |
| 03.07.2025 | 34,92 | 35,05 | 34,32 | 34,43 | -1,26% | - |
| 02.07.2025 | 34,95 | 35,19 | 34,65 | 34,87 | 0,16% | - |
| 01.07.2025 | 34,60 | 34,82 | 34,60 | 34,82 | -0,62% | 369,00 |
| 30.06.2025 | 35,04 | 35,04 | 35,04 | 35,04 | -0,05% | 73,00 |
| 27.06.2025 | 35,05 | 35,05 | 35,05 | 35,05 | 1,98% | 30,00 |
| 26.06.2025 | 34,37 | 34,37 | 34,37 | 34,37 | -1,76% | 50,00 |
| 25.06.2025 | 35,01 | 35,01 | 34,99 | 34,99 | -0,09% | 134,00 |
| 24.06.2025 | 34,80 | 35,02 | 34,80 | 35,02 | 1,37% | 60,00 |
| 23.06.2025 | 34,06 | 34,55 | 34,06 | 34,55 | 2,47% | 1.290,00 |
| 20.06.2025 | 33,72 | 33,72 | 33,72 | 33,72 | -2,85% | 1.140,00 |
| 19.06.2025 | 34,71 | 34,71 | 34,71 | 34,71 | 0,92% | 149,00 |
| 18.06.2025 | 34,47 | 34,47 | 34,39 | 34,39 | -1,50% | 156,00 |
| 17.06.2025 | 34,91 | 34,91 | 34,91 | 34,91 | -1,31% | 300,00 |
| 16.06.2025 | 35,38 | 35,38 | 35,38 | 35,38 | -1,01% | 5,00 |
| 13.06.2025 | 36,35 | 36,86 | 35,64 | 35,74 | -1,20% | - |
| 12.06.2025 | 35,65 | 36,17 | 35,38 | 36,17 | 1,07% | 893,00 |
| 11.06.2025 | 36,00 | 36,00 | 35,79 | 35,79 | -0,53% | 75,00 |
| 10.06.2025 | 35,83 | 36,08 | 35,52 | 35,98 | 0,84% | - |
| 09.06.2025 | 35,68 | 35,68 | 35,68 | 35,68 | -0,24% | 125,00 |
| 06.06.2025 | 35,76 | 35,76 | 35,76 | 35,76 | 0,75% | 2,00 |
| 05.06.2025 | 35,50 | 35,50 | 35,50 | 35,50 | -0,06% | 102,00 |
| 04.06.2025 | 35,33 | 35,52 | 35,33 | 35,52 | 0,93% | 91,00 |
| 03.06.2025 | 35,63 | 35,73 | 35,00 | 35,19 | -0,65% | - |
| 02.06.2025 | 35,46 | 35,46 | 35,29 | 35,42 | -0,20% | 253,00 |
| 30.05.2025 | 35,49 | 35,49 | 35,49 | 35,49 | 2,28% | 20,00 |
| 29.05.2025 | 35,12 | 35,12 | 34,53 | 34,70 | -0,25% | 4.221,00 |
| 28.05.2025 | 34,65 | 34,79 | 34,65 | 34,79 | -0,79% | 39,00 |
| 27.05.2025 | 35,06 | 35,06 | 35,06 | 35,06 | 0,43% | 80,00 |
| 26.05.2025 | 34,91 | 34,91 | 34,91 | 34,91 | 0,26% | 129,00 |
| 23.05.2025 | 34,82 | 34,82 | 34,82 | 34,82 | 1,00% | 118,00 |
| 22.05.2025 | 34,48 | 34,48 | 34,48 | 34,48 | -1,37% | 5,00 |
| 21.05.2025 | 35,05 | 35,05 | 34,96 | 34,96 | -1,32% | 52,00 |
| 20.05.2025 | 35,43 | 35,43 | 35,43 | 35,43 | 1,85% | 25,00 |
| 19.05.2025 | 34,79 | 34,79 | 34,78 | 34,78 | 0,36% | 400,00 |
| 16.05.2025 | 34,56 | 34,66 | 33,93 | 34,66 | 1,27% | 2.650,00 |
| 15.05.2025 | 33,22 | 34,22 | 33,22 | 34,22 | 1,88% | 105,00 |
| 14.05.2025 | 34,11 | 34,65 | 33,59 | 33,59 | -2,35% | 508,00 |
| 13.05.2025 | 35,18 | 35,30 | 34,27 | 34,40 | -0,45% | 1.466,00 |
| 12.05.2025 | 34,48 | 34,57 | 32,20 | 34,55 | 0,63% | 975,00 |
| 09.05.2025 | 34,34 | 34,34 | 34,34 | 34,34 | -4,23% | 50,00 |
| 08.05.2025 | 35,08 | 35,85 | 35,08 | 35,85 | -1,11% | 119,00 |
| 07.05.2025 | 35,75 | 36,25 | 35,75 | 36,25 | -0,13% | 175,00 |
| 06.05.2025 | 36,30 | 36,30 | 36,30 | 36,30 | -0,82% | 725,00 |
| 05.05.2025 | 36,30 | 36,90 | 36,30 | 36,60 | 0,83% | 1.333,00 |
| 02.05.2025 | 34,48 | 36,30 | 34,48 | 36,30 | 0,39% | 874,00 |
| 30.04.2025 | 35,50 | 36,16 | 35,50 | 36,16 | 1,16% | 286,00 |
| 29.04.2025 | 35,70 | 36,01 | 35,66 | 35,74 | 0,20% | - |
| 28.04.2025 | 35,67 | 35,67 | 35,67 | 35,67 | 1,63% | 19,00 |
| 25.04.2025 | 34,89 | 35,10 | 34,89 | 35,10 | -0,31% | 202,00 |
| 24.04.2025 | 34,70 | 35,25 | 34,52 | 35,21 | -0,26% | 3.167,00 |
| 23.04.2025 | 35,30 | 35,30 | 35,30 | 35,30 | 2,82% | 1,00 |
| 22.04.2025 | 34,33 | 34,33 | 34,33 | 34,33 | -0,50% | 216,00 |
| 17.04.2025 | 34,11 | 35,10 | 34,11 | 34,51 | 1,19% | 239,00 |
| 16.04.2025 | 34,27 | 34,27 | 34,10 | 34,10 | -0,22% | 121,00 |
| 15.04.2025 | 34,18 | 34,18 | 34,18 | 34,18 | 1,46% | 20,00 |
| 14.04.2025 | 34,06 | 34,06 | 33,68 | 33,68 | 2,10% | 115,00 |
| 11.04.2025 | 33,00 | 33,00 | 32,99 | 32,99 | 1,52% | 3,00 |
| 10.04.2025 | 33,66 | 33,66 | 32,50 | 32,50 | -3,48% | 1.151,00 |
| 09.04.2025 | 31,37 | 33,67 | 31,37 | 33,67 | 2,02% | 1.892,00 |
| 08.04.2025 | 33,70 | 33,70 | 33,00 | 33,00 | -0,08% | 573,00 |
| 07.04.2025 | 32,75 | 33,03 | 32,28 | 33,03 | -4,97% | 514,00 |
| 04.04.2025 | 36,40 | 36,40 | 34,33 | 34,76 | -5,30% | 2.387,00 |
| 03.04.2025 | 36,40 | 36,70 | 36,40 | 36,70 | 1,88% | 1.182,00 |
| 02.04.2025 | 37,48 | 37,48 | 36,02 | 36,02 | -6,05% | 587,00 |
| 01.04.2025 | 38,34 | 38,34 | 38,34 | 38,34 | 1,24% | 13,00 |
| 31.03.2025 | 37,87 | 37,87 | 37,87 | 37,87 | -2,41% | 15,00 |
| 28.03.2025 | 38,81 | 38,81 | 38,81 | 38,81 | -1,03% | 350,00 |
| 27.03.2025 | 38,60 | 39,60 | 37,60 | 39,21 | -1,17% | 8.672,00 |
| 26.03.2025 | 40,47 | 40,47 | 39,67 | 39,67 | -0,59% | 312,00 |
| 25.03.2025 | 39,91 | 39,91 | 39,91 | 39,91 | -0,68% | 48,00 |
| 24.03.2025 | 40,41 | 40,41 | 40,16 | 40,18 | 0,22% | 218,00 |
| 21.03.2025 | 40,15 | 40,15 | 40,09 | 40,09 | 0,11% | 186,00 |
| 20.03.2025 | 39,77 | 40,05 | 39,77 | 40,05 | -0,34% | 124,00 |
| 19.03.2025 | 40,18 | 40,18 | 40,18 | 40,18 | -0,23% | 150,00 |
| 18.03.2025 | 40,48 | 40,56 | 40,10 | 40,28 | 0,42% | - |
| 17.03.2025 | 39,79 | 40,11 | 39,60 | 40,11 | 0,78% | 355,00 |
| 14.03.2025 | 39,93 | 39,93 | 39,26 | 39,80 | 1,69% | 478,00 |
| 13.03.2025 | 39,80 | 39,93 | 39,14 | 39,14 | -1,76% | 228,00 |
| 12.03.2025 | 40,00 | 40,50 | 39,84 | 39,84 | 2,69% | 1.502,00 |
| 11.03.2025 | 38,95 | 38,95 | 38,80 | 38,80 | -1,81% | 480,00 |
| 10.03.2025 | 40,49 | 40,49 | 39,51 | 39,51 | -1,34% | 1.616,00 |
| 07.03.2025 | 39,21 | 40,05 | 39,21 | 40,05 | -0,22% | 368,00 |
| 06.03.2025 | 39,55 | 40,14 | 39,55 | 40,14 | 2,14% | 18,00 |
| 05.03.2025 | 39,84 | 39,84 | 39,30 | 39,30 | -2,71% | 338,00 |
| 04.03.2025 | 40,12 | 40,39 | 40,11 | 40,39 | 0,02% | 752,00 |
| 03.03.2025 | 40,70 | 40,70 | 39,54 | 40,38 | 0,96% | 438,00 |
| 28.02.2025 | 40,40 | 40,40 | 40,00 | 40,00 | 1,01% | 35,00 |
| 27.02.2025 | 39,80 | 40,69 | 39,60 | 39,60 | -2,04% | 51,00 |
| 26.02.2025 | 40,42 | 40,42 | 40,42 | 40,42 | 1,31% | 3,00 |
| 25.02.2025 | 39,66 | 40,03 | 39,66 | 39,90 | 0,00% | 1.952,00 |