43,930€
-1,06%
Echtzeit-Aktienkurs Roche Holding AG (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Roche Holding AG (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2026 | 43,92 | 44,20 | 43,90 | 44,10 | -0,68% | - |
| 15.05.2026 | 44,91 | 44,91 | 44,40 | 44,40 | 1,79% | 127,00 |
| 14.05.2026 | 43,62 | 43,62 | 43,62 | 43,62 | -0,38% | 94,00 |
| 13.05.2026 | 43,63 | 44,05 | 43,30 | 43,79 | 0,17% | - |
| 12.05.2026 | 43,53 | 43,71 | 43,53 | 43,71 | 0,07% | 320,00 |
| 11.05.2026 | 43,78 | 43,78 | 43,68 | 43,68 | 1,39% | 591,00 |
| 08.05.2026 | 43,09 | 43,09 | 43,09 | 43,09 | -0,94% | 129,00 |
| 07.05.2026 | 43,93 | 44,08 | 43,44 | 43,49 | -0,36% | - |
| 06.05.2026 | 43,43 | 43,65 | 43,43 | 43,65 | 0,28% | 218,00 |
| 05.05.2026 | 43,17 | 43,53 | 43,17 | 43,53 | 1,33% | 500,00 |
| 04.05.2026 | 43,36 | 43,58 | 42,92 | 42,96 | -1,12% | - |
| 30.04.2026 | 42,99 | 43,86 | 42,77 | 43,44 | -0,92% | - |
| 29.04.2026 | 43,85 | 43,85 | 43,85 | 43,85 | 0,80% | 100,00 |
| 28.04.2026 | 43,27 | 43,50 | 43,27 | 43,50 | -0,78% | 538,00 |
| 27.04.2026 | 43,92 | 43,92 | 43,84 | 43,84 | 0,86% | 188,00 |
| 24.04.2026 | 44,31 | 44,32 | 43,45 | 43,47 | -1,91% | - |
| 23.04.2026 | 44,31 | 44,31 | 44,31 | 44,31 | 4,37% | 118,00 |
| 22.04.2026 | 42,46 | 42,46 | 42,46 | 42,46 | -1,26% | 150,00 |
| 21.04.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,63% | 157,00 |
| 20.04.2026 | 43,17 | 43,27 | 43,17 | 43,27 | 0,56% | 404,00 |
| 17.04.2026 | 42,43 | 43,02 | 42,43 | 43,02 | 1,85% | 67,00 |
| 16.04.2026 | 43,42 | 43,42 | 42,24 | 42,24 | -2,38% | 37,00 |
| 15.04.2026 | 43,03 | 43,27 | 43,03 | 43,27 | -0,14% | 115,00 |
| 14.04.2026 | 42,93 | 43,43 | 42,87 | 43,33 | 1,26% | - |
| 13.04.2026 | 42,79 | 42,79 | 42,79 | 42,79 | 0,04% | 120,00 |
| 10.04.2026 | 42,78 | 42,78 | 42,78 | 42,78 | -0,57% | 53,00 |
| 09.04.2026 | 42,33 | 43,02 | 42,33 | 43,02 | 1,13% | 127,00 |
| 08.04.2026 | 42,31 | 42,88 | 41,99 | 42,54 | 0,38% | 1.447,00 |
| 07.04.2026 | 43,57 | 43,57 | 42,29 | 42,38 | -1,89% | 205,00 |
| 02.04.2026 | 43,60 | 43,60 | 43,20 | 43,20 | -0,58% | 446,00 |
| 01.04.2026 | 42,90 | 43,55 | 42,70 | 43,45 | 0,12% | - |
| 31.03.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 1,64% | 10,00 |
| 30.03.2026 | 42,70 | 42,70 | 42,70 | 42,70 | 0,47% | 119,00 |
| 27.03.2026 | 42,80 | 42,80 | 42,50 | 42,50 | 0,00% | 15,00 |
| 26.03.2026 | 42,40 | 42,85 | 42,30 | 42,50 | 0,00% | - |
| 25.03.2026 | 41,90 | 42,60 | 41,90 | 42,50 | 1,92% | 753,00 |
| 24.03.2026 | 41,50 | 41,70 | 41,50 | 41,70 | 0,72% | 77,00 |
| 23.03.2026 | 41,40 | 41,50 | 40,80 | 41,40 | -0,72% | 458,00 |
| 20.03.2026 | 42,10 | 42,10 | 41,70 | 41,70 | -0,24% | 614,00 |
| 19.03.2026 | 42,00 | 42,00 | 41,80 | 41,80 | -3,46% | 107,00 |
| 18.03.2026 | 43,50 | 43,70 | 43,30 | 43,30 | -1,81% | 826,00 |
| 17.03.2026 | 44,80 | 45,00 | 44,10 | 44,10 | -0,45% | 798,00 |
| 16.03.2026 | 43,80 | 44,30 | 43,80 | 44,30 | 0,00% | 824,00 |
| 13.03.2026 | 43,90 | 44,30 | 43,90 | 44,30 | -3,28% | 630,00 |
| 12.03.2026 | 45,90 | 45,90 | 45,50 | 45,80 | 0,00% | 266,00 |
| 11.03.2026 | 45,80 | 45,80 | 45,60 | 45,80 | -0,33% | 431,00 |
| 10.03.2026 | 46,20 | 46,70 | 45,65 | 45,95 | 0,55% | - |
| 09.03.2026 | 47,80 | 47,80 | 45,50 | 45,70 | -2,77% | 1.356,00 |
| 06.03.2026 | 46,90 | 47,20 | 46,90 | 47,00 | -1,05% | 220,00 |
| 05.03.2026 | 50,00 | 50,00 | 47,50 | 47,50 | -4,62% | 833,00 |
| 04.03.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 2,47% | 76,00 |
| 03.03.2026 | 49,40 | 49,40 | 48,60 | 48,60 | -1,92% | 170,00 |
| 02.03.2026 | 50,80 | 50,80 | 48,70 | 49,55 | -1,29% | - |
| 27.02.2026 | 50,20 | 50,20 | 50,20 | 50,20 | 0,50% | 100,00 |
| 26.02.2026 | 50,40 | 50,90 | 49,60 | 49,95 | -0,89% | - |
| 25.02.2026 | 50,80 | 50,80 | 50,40 | 50,40 | -1,95% | 104,00 |
| 24.02.2026 | 51,40 | 51,40 | 51,40 | 51,40 | 1,58% | 5.000,00 |
| 23.02.2026 | 50,60 | 50,60 | 50,60 | 50,60 | 0,80% | 344,00 |
| 20.02.2026 | 50,00 | 50,20 | 50,00 | 50,20 | -0,40% | 745,00 |
| 19.02.2026 | 50,40 | 50,40 | 50,20 | 50,40 | -0,40% | 1.327,00 |
| 18.02.2026 | 50,60 | 50,60 | 50,60 | 50,60 | 0,40% | 10.600,00 |
| 17.02.2026 | 50,00 | 50,40 | 50,00 | 50,40 | 2,02% | 1.101,00 |
| 16.02.2026 | 49,30 | 49,50 | 49,10 | 49,40 | 0,00% | - |
| 13.02.2026 | 49,30 | 49,40 | 49,30 | 49,40 | 0,41% | 208,00 |
| 12.02.2026 | 48,80 | 49,20 | 48,80 | 49,20 | 1,23% | 726,00 |
| 11.02.2026 | 48,50 | 48,60 | 48,10 | 48,60 | 1,04% | 385,00 |
| 10.02.2026 | 48,20 | 48,20 | 48,10 | 48,10 | -0,82% | 207,00 |
| 09.02.2026 | 48,60 | 48,60 | 48,00 | 48,50 | -0,41% | 1.040,00 |
| 06.02.2026 | 48,20 | 48,70 | 48,20 | 48,70 | -0,20% | 29,00 |
| 05.02.2026 | 48,60 | 48,80 | 48,60 | 48,80 | -0,81% | 234,00 |
| 04.02.2026 | 49,30 | 49,30 | 49,20 | 49,20 | 2,71% | 676,00 |
| 03.02.2026 | 48,40 | 48,40 | 47,80 | 47,90 | -0,21% | 177,00 |
| 02.02.2026 | 47,70 | 48,00 | 47,70 | 48,00 | 0,63% | 1.086,00 |
| 30.01.2026 | 47,80 | 47,80 | 47,40 | 47,70 | -0,42% | 1.088,00 |
| 29.01.2026 | 45,90 | 47,90 | 45,60 | 47,90 | 7,16% | 366,00 |
| 28.01.2026 | 46,50 | 46,80 | 44,70 | 44,70 | -6,29% | 774,00 |
| 27.01.2026 | 46,70 | 47,70 | 46,70 | 47,70 | 1,49% | 4.494,00 |
| 26.01.2026 | 46,60 | 47,00 | 46,60 | 47,00 | 0,00% | 288,00 |
| 23.01.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,75% | 47,00 |
| 22.01.2026 | 46,55 | 47,00 | 46,50 | 46,65 | 0,83% | - |
| 21.01.2026 | 46,33 | 46,34 | 45,88 | 46,27 | -0,51% | 1.420,00 |
| 20.01.2026 | 46,47 | 46,63 | 45,91 | 46,51 | -0,31% | - |
| 19.01.2026 | 46,59 | 46,98 | 46,59 | 46,65 | 0,32% | - |
| 16.01.2026 | 46,34 | 46,50 | 46,34 | 46,50 | 0,07% | 1.319,00 |
| 15.01.2026 | 46,61 | 46,61 | 46,47 | 46,47 | 1,29% | 55,00 |
| 14.01.2026 | 45,82 | 45,88 | 45,82 | 45,88 | 0,82% | 12,00 |
| 13.01.2026 | 45,50 | 45,50 | 45,50 | 45,50 | -0,77% | 173,00 |
| 12.01.2026 | 45,97 | 46,00 | 45,62 | 45,86 | 0,74% | 397,00 |
| 09.01.2026 | 45,17 | 45,52 | 44,98 | 45,52 | 0,98% | 250,00 |
| 08.01.2026 | 45,08 | 45,08 | 45,08 | 45,08 | -1,18% | 95,00 |
| 07.01.2026 | 45,00 | 45,61 | 45,00 | 45,61 | 2,55% | 250,00 |
| 06.01.2026 | 43,86 | 44,82 | 43,60 | 44,48 | 1,58% | - |
| 05.01.2026 | 43,79 | 43,79 | 43,79 | 43,79 | 0,19% | 70,00 |
| 02.01.2026 | 43,71 | 43,71 | 43,71 | 43,71 | 0,10% | 22,00 |
| 30.12.2025 | 43,66 | 43,66 | 43,66 | 43,66 | -0,93% | 140,00 |
| 29.12.2025 | 44,37 | 44,40 | 43,78 | 44,07 | -0,51% | 384,00 |
| 23.12.2025 | 43,57 | 44,30 | 43,50 | 44,30 | 2,49% | 1.097,00 |
| 22.12.2025 | 42,99 | 43,22 | 42,90 | 43,22 | -1,15% | 273,00 |
| 19.12.2025 | 42,73 | 43,73 | 42,73 | 43,73 | 2,23% | 400,00 |
| 18.12.2025 | 42,15 | 42,77 | 42,10 | 42,77 | 1,26% | 314,00 |