34,054€
-5,01%
Echtzeit-Aktienkurs Roche Holding AG (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Roche Holding AG (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2025 | 39,50 | 39,90 | 39,50 | 39,90 | 0,84% | 1.372,00 |
| 21.02.2025 | 39,34 | 39,72 | 39,16 | 39,57 | 2,06% | - |
| 20.02.2025 | 39,00 | 39,31 | 38,77 | 38,77 | -0,57% | 121,00 |
| 19.02.2025 | 39,14 | 39,25 | 38,82 | 38,99 | -0,34% | - |
| 18.02.2025 | 38,86 | 39,12 | 38,73 | 39,12 | 0,87% | - |
| 17.02.2025 | 38,69 | 38,79 | 38,69 | 38,79 | -2,61% | 320,00 |
| 14.02.2025 | 39,83 | 39,83 | 39,83 | 39,83 | 0,09% | 50,00 |
| 13.02.2025 | 38,23 | 39,79 | 38,23 | 39,79 | 3,99% | 83,00 |
| 12.02.2025 | 38,26 | 38,26 | 38,26 | 38,26 | 0,54% | 293,00 |
| 11.02.2025 | 38,65 | 38,70 | 38,01 | 38,06 | -1,28% | - |
| 10.02.2025 | 38,43 | 38,55 | 38,43 | 38,55 | 0,65% | 180,00 |
| 07.02.2025 | 38,27 | 38,30 | 38,27 | 38,30 | -0,97% | 335,00 |
| 06.02.2025 | 38,68 | 38,68 | 38,68 | 38,68 | -0,17% | 100,00 |
| 05.02.2025 | 38,95 | 38,95 | 38,74 | 38,74 | 1,06% | 10,00 |
| 04.02.2025 | 38,33 | 38,33 | 38,33 | 38,33 | -0,01% | 15,00 |
| 03.02.2025 | 37,32 | 38,34 | 37,32 | 38,34 | 1,17% | 90,00 |
| 31.01.2025 | 38,04 | 38,10 | 37,89 | 37,89 | 0,24% | 1.073,00 |
| 30.01.2025 | 37,84 | 37,84 | 36,71 | 37,80 | 1,34% | 416,00 |
| 29.01.2025 | 37,06 | 37,30 | 37,06 | 37,30 | 0,40% | 148,00 |
| 28.01.2025 | 37,03 | 37,15 | 37,03 | 37,15 | 0,39% | 50,00 |
| 27.01.2025 | 36,51 | 37,00 | 35,93 | 37,00 | 2,93% | 783,00 |
| 24.01.2025 | 35,95 | 35,95 | 35,95 | 35,95 | 0,09% | 75,00 |
| 23.01.2025 | 35,92 | 35,92 | 35,92 | 35,92 | -1,04% | 20,00 |
| 22.01.2025 | 35,50 | 36,50 | 35,40 | 36,30 | 1,40% | 1.339,00 |
| 21.01.2025 | 34,85 | 35,92 | 34,85 | 35,80 | 2,73% | 980,00 |
| 20.01.2025 | 34,85 | 34,85 | 34,85 | 34,85 | -0,81% | 150,00 |
| 17.01.2025 | 35,36 | 35,36 | 35,13 | 35,13 | -1,42% | 227,00 |
| 16.01.2025 | 35,52 | 35,76 | 35,31 | 35,64 | 0,95% | - |
| 15.01.2025 | 35,50 | 35,50 | 35,30 | 35,30 | -1,48% | 133,00 |
| 14.01.2025 | 35,83 | 35,83 | 35,83 | 35,83 | 0,96% | 1,00 |
| 13.01.2025 | 36,13 | 36,13 | 35,31 | 35,49 | -1,08% | 110,00 |
| 10.01.2025 | 36,08 | 36,08 | 35,88 | 35,88 | 0,74% | 8,00 |
| 09.01.2025 | 35,59 | 35,66 | 35,52 | 35,62 | -0,45% | - |
| 08.01.2025 | 35,67 | 35,78 | 35,67 | 35,78 | 2,66% | 8,00 |
| 07.01.2025 | 34,60 | 34,85 | 34,60 | 34,85 | 1,33% | 1.588,00 |
| 06.01.2025 | 34,57 | 34,57 | 34,13 | 34,39 | 1,11% | 372,00 |
| 03.01.2025 | 33,68 | 34,21 | 33,68 | 34,02 | 0,42% | 212,00 |
| 02.01.2025 | 33,85 | 33,94 | 33,85 | 33,87 | 1,60% | 4.800,00 |
| 30.12.2024 | 34,02 | 34,02 | 33,34 | 33,34 | -0,14% | 439,00 |
| 27.12.2024 | 34,01 | 34,01 | 33,39 | 33,39 | 0,35% | 254,00 |
| 23.12.2024 | 33,27 | 33,27 | 33,27 | 33,27 | 0,95% | 8,00 |
| 20.12.2024 | 32,71 | 32,96 | 32,71 | 32,96 | 0,54% | 110,00 |
| 19.12.2024 | 33,32 | 33,32 | 32,78 | 32,78 | -5,24% | 1.550,00 |
| 18.12.2024 | 34,59 | 34,59 | 34,59 | 34,59 | 3,27% | 40,00 |
| 17.12.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -0,98% | 150,00 |
| 16.12.2024 | 33,50 | 34,10 | 33,50 | 33,83 | 0,98% | 830,00 |
| 13.12.2024 | 33,88 | 33,88 | 33,50 | 33,50 | -2,20% | 266,00 |
| 12.12.2024 | 34,26 | 34,26 | 34,26 | 34,26 | -0,24% | 212,00 |
| 11.12.2024 | 33,86 | 34,43 | 33,85 | 34,34 | 1,55% | - |