42,531€
-0,14%
Echtzeit-Aktienkurs Roche Holding AG (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Roche Holding AG (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 41,99 | 41,99 | 41,99 | 41,99 | -1,06% | 30,00 |
| 11.12.2025 | 42,68 | 42,85 | 42,44 | 42,44 | -2,11% | 838,00 |
| 10.12.2025 | 41,63 | 43,36 | 41,63 | 43,36 | 2,52% | 392,00 |
| 09.12.2025 | 42,29 | 42,29 | 42,29 | 42,29 | 0,04% | 73,00 |
| 08.12.2025 | 41,80 | 42,40 | 41,80 | 42,27 | 1,52% | 362,00 |
| 05.12.2025 | 41,31 | 41,88 | 41,08 | 41,64 | 0,84% | - |
| 04.12.2025 | 41,89 | 41,89 | 41,29 | 41,29 | -0,13% | 93,00 |
| 03.12.2025 | 42,00 | 42,00 | 41,35 | 41,35 | 0,82% | 401,00 |
| 02.12.2025 | 41,01 | 41,01 | 41,01 | 41,01 | -0,59% | 30,00 |
| 01.12.2025 | 41,36 | 41,36 | 41,25 | 41,25 | 0,34% | 253,00 |
| 28.11.2025 | 41,11 | 41,11 | 41,11 | 41,11 | -0,74% | 40,00 |
| 27.11.2025 | 41,66 | 41,66 | 41,42 | 41,42 | -0,64% | 603,00 |
| 26.11.2025 | 42,22 | 42,50 | 41,69 | 41,69 | -0,36% | 168,00 |
| 25.11.2025 | 41,72 | 41,84 | 41,72 | 41,84 | 1,24% | 164,00 |
| 24.11.2025 | 42,34 | 42,46 | 41,32 | 41,32 | -2,77% | 450,00 |
| 21.11.2025 | 41,41 | 42,50 | 41,41 | 42,50 | 1,67% | 2.987,00 |
| 20.11.2025 | 41,76 | 41,80 | 41,76 | 41,80 | -0,67% | 241,00 |
| 19.11.2025 | 42,06 | 42,49 | 41,52 | 42,08 | 0,19% | 718,00 |
| 18.11.2025 | 38,86 | 42,00 | 38,86 | 42,00 | 7,92% | 4.396,00 |
| 17.11.2025 | 38,92 | 38,92 | 38,92 | 38,92 | -0,22% | 69,00 |
| 14.11.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,06% | 173,00 |
| 13.11.2025 | 39,03 | 39,03 | 39,03 | 39,03 | -0,20% | 20,00 |
| 12.11.2025 | 39,11 | 39,11 | 39,11 | 39,11 | 0,27% | 131,00 |
| 11.11.2025 | 37,86 | 39,00 | 37,79 | 39,00 | 3,91% | 121,00 |
| 10.11.2025 | 36,12 | 37,53 | 36,12 | 37,53 | 3,68% | 593,00 |
| 07.11.2025 | 36,12 | 36,20 | 36,12 | 36,20 | 1,90% | 462,00 |
| 06.11.2025 | 35,53 | 35,53 | 35,53 | 35,53 | 0,10% | 445,00 |
| 05.11.2025 | 35,28 | 35,64 | 35,22 | 35,49 | 0,40% | - |
| 04.11.2025 | 35,25 | 35,35 | 35,25 | 35,35 | 0,66% | 203,00 |
| 03.11.2025 | 35,20 | 35,20 | 34,96 | 35,12 | 0,57% | 623,00 |
| 31.10.2025 | 34,90 | 34,92 | 34,90 | 34,92 | -0,76% | 325,00 |
| 30.10.2025 | 35,03 | 35,19 | 35,03 | 35,19 | 0,23% | 136,00 |
| 29.10.2025 | 35,10 | 35,10 | 35,10 | 35,10 | -0,61% | 42,00 |
| 28.10.2025 | 36,07 | 36,16 | 35,09 | 35,32 | -1,17% | - |
| 27.10.2025 | 35,74 | 35,74 | 35,74 | 35,74 | -2,36% | 140,00 |
| 24.10.2025 | 36,48 | 36,66 | 36,48 | 36,60 | 0,22% | 452,00 |
| 23.10.2025 | 37,83 | 37,83 | 36,52 | 36,52 | -3,24% | 4.729,00 |
| 22.10.2025 | 37,74 | 37,74 | 37,74 | 37,74 | -0,36% | 200,00 |
| 21.10.2025 | 37,77 | 37,88 | 37,77 | 37,88 | -0,01% | 82,00 |
| 20.10.2025 | 38,67 | 38,89 | 37,72 | 37,88 | 0,09% | 1.686,00 |
| 17.10.2025 | 37,97 | 37,97 | 37,71 | 37,85 | -1,32% | 168,00 |
| 16.10.2025 | 38,36 | 38,36 | 38,36 | 38,36 | 1,09% | 133,00 |
| 15.10.2025 | 37,91 | 37,94 | 37,91 | 37,94 | -1,51% | 1.047,00 |
| 14.10.2025 | 39,04 | 39,15 | 38,52 | 38,52 | -1,32% | 263,00 |
| 13.10.2025 | 39,02 | 39,20 | 38,71 | 39,04 | -0,03% | 790,00 |
| 10.10.2025 | 39,40 | 39,40 | 38,89 | 39,05 | -1,29% | 143,00 |
| 09.10.2025 | 39,45 | 39,68 | 39,05 | 39,56 | 1,06% | 548,00 |
| 08.10.2025 | 39,00 | 39,38 | 39,00 | 39,15 | 0,94% | 3.054,00 |
| 07.10.2025 | 38,80 | 38,80 | 38,78 | 38,78 | 2,97% | 146,00 |
| 06.10.2025 | 37,66 | 37,66 | 37,66 | 37,66 | -1,71% | 50,00 |
| 03.10.2025 | 38,21 | 38,32 | 38,04 | 38,32 | 0,68% | 750,00 |
| 02.10.2025 | 38,37 | 38,37 | 38,06 | 38,06 | -0,05% | 1.594,00 |
| 01.10.2025 | 36,05 | 38,08 | 36,05 | 38,08 | 7,57% | 272,00 |
| 30.09.2025 | 33,91 | 35,40 | 33,91 | 35,40 | 3,58% | 259,00 |
| 29.09.2025 | 33,66 | 34,18 | 33,66 | 34,18 | 1,40% | 17,00 |
| 26.09.2025 | 34,10 | 34,10 | 33,70 | 33,70 | -2,72% | 305,00 |
| 25.09.2025 | 34,50 | 34,65 | 34,50 | 34,65 | -1,74% | 608,00 |
| 24.09.2025 | 35,26 | 35,26 | 35,26 | 35,26 | -0,43% | 2,00 |
| 23.09.2025 | 36,27 | 36,27 | 35,35 | 35,41 | -2,13% | - |
| 22.09.2025 | 35,35 | 36,18 | 35,35 | 36,18 | 1,88% | 610,00 |
| 19.09.2025 | 35,17 | 35,61 | 35,17 | 35,52 | 1,26% | 175,00 |
| 18.09.2025 | 35,07 | 35,07 | 35,07 | 35,07 | 1,21% | 50,00 |
| 17.09.2025 | 34,65 | 34,65 | 34,65 | 34,65 | -0,07% | 30,00 |
| 16.09.2025 | 34,68 | 34,68 | 34,68 | 34,68 | 0,03% | 30,00 |
| 15.09.2025 | 34,97 | 34,97 | 34,67 | 34,67 | -1,71% | 22,00 |
| 12.09.2025 | 35,27 | 35,27 | 35,27 | 35,27 | -1,59% | 40,00 |
| 11.09.2025 | 35,80 | 35,95 | 35,54 | 35,84 | 0,06% | 700,00 |
| 10.09.2025 | 36,25 | 36,41 | 35,82 | 35,82 | -0,70% | 147,00 |
| 09.09.2025 | 36,07 | 36,14 | 35,86 | 36,07 | -0,41% | 25,00 |
| 08.09.2025 | 36,66 | 36,66 | 35,94 | 36,22 | -1,75% | - |
| 05.09.2025 | 36,16 | 36,86 | 36,08 | 36,86 | 0,55% | 1.981,00 |
| 04.09.2025 | 36,66 | 36,66 | 36,66 | 36,66 | 1,83% | 647,00 |
| 03.09.2025 | 35,65 | 36,00 | 35,65 | 36,00 | 3,11% | 1.226,00 |
| 02.09.2025 | 35,21 | 35,21 | 34,91 | 34,92 | 1,19% | 635,00 |
| 01.09.2025 | 34,62 | 35,18 | 34,50 | 34,50 | -0,98% | 45,00 |
| 29.08.2025 | 35,04 | 35,16 | 34,81 | 34,85 | -0,48% | - |
| 28.08.2025 | 35,15 | 35,29 | 34,69 | 35,01 | -0,40% | - |
| 27.08.2025 | 34,72 | 35,23 | 34,72 | 35,15 | 1,71% | - |
| 26.08.2025 | 34,56 | 34,56 | 34,56 | 34,56 | -1,18% | 30,00 |
| 25.08.2025 | 34,97 | 34,97 | 34,97 | 34,97 | -0,31% | 60,00 |
| 22.08.2025 | 35,08 | 35,08 | 35,08 | 35,08 | 0,81% | 100,00 |
| 21.08.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,42% | 404,00 |
| 20.08.2025 | 34,96 | 35,08 | 34,95 | 34,95 | 1,84% | 390,00 |
| 19.08.2025 | 33,75 | 34,32 | 33,75 | 34,32 | 0,93% | 227,00 |
| 18.08.2025 | 33,63 | 34,00 | 33,63 | 34,00 | 0,82% | 124,00 |
| 15.08.2025 | 33,67 | 33,72 | 33,67 | 33,72 | 1,73% | 166,00 |
| 14.08.2025 | 33,15 | 33,15 | 33,15 | 33,15 | 1,18% | 11,00 |
| 13.08.2025 | 32,69 | 32,76 | 32,69 | 32,76 | 0,28% | 301,00 |
| 12.08.2025 | 32,52 | 32,71 | 32,52 | 32,67 | 0,97% | 530,00 |
| 11.08.2025 | 32,64 | 32,74 | 32,36 | 32,36 | -1,39% | 1.632,00 |
| 08.08.2025 | 33,01 | 33,01 | 32,81 | 32,81 | -0,40% | 30,00 |
| 07.08.2025 | 32,94 | 32,94 | 32,94 | 32,94 | -0,01% | 250,00 |
| 06.08.2025 | 34,02 | 34,16 | 32,95 | 32,95 | -3,26% | - |
| 05.08.2025 | 34,13 | 34,28 | 33,94 | 34,06 | 0,16% | - |
| 04.08.2025 | 33,93 | 34,00 | 33,93 | 34,00 | 4,00% | 276,00 |
| 01.08.2025 | 33,71 | 33,71 | 32,70 | 32,70 | -4,27% | 260,00 |
| 31.07.2025 | 35,01 | 35,15 | 34,10 | 34,15 | -2,42% | - |
| 30.07.2025 | 34,71 | 35,02 | 34,71 | 35,00 | -0,57% | 380,00 |
| 29.07.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,79% | 146,00 |
| 28.07.2025 | 34,92 | 34,92 | 34,92 | 34,92 | 0,26% | 16,00 |