421,566€
-0,03%
Echtzeit-Aktienkurs Roche Holding AG (PS)
Bid:
Ask:
Aktienkurse zur Roche Holding AG (PS) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 421,77 | 421,91 | 421,29 | 421,84 | 0,02% | - |
| 20.10.2026 | 411,00 | 422,50 | 410,00 | 421,75 | 3,29% | 4.900,00 |
| 19.10.2026 | 406,60 | 411,50 | 405,33 | 408,32 | 0,62% | 682,00 |
| 16.10.2026 | 405,44 | 409,50 | 400,50 | 405,81 | -0,28% | 349,00 |
| 15.10.2026 | 396,17 | 409,05 | 395,79 | 406,95 | 2,36% | 8.495,00 |
| 14.10.2026 | 386,03 | 397,69 | 384,73 | 397,55 | 2,75% | 322,00 |
| 13.10.2026 | 386,45 | 394,63 | 385,57 | 386,90 | 0,17% | 7.680,00 |
| 12.10.2026 | 385,44 | 388,50 | 384,51 | 386,26 | 0,23% | 3.031,00 |
| 09.10.2026 | 383,08 | 387,50 | 378,50 | 385,39 | 1,31% | 4.288,00 |
| 08.10.2026 | 384,21 | 385,01 | 377,21 | 380,41 | -1,51% | 2.296,00 |
| 07.10.2026 | 371,00 | 386,74 | 370,46 | 386,25 | 3,74% | 1.425,00 |
| 06.10.2026 | 373,26 | 381,31 | 370,41 | 372,32 | -0,36% | 2.460,00 |
| 05.10.2026 | 371,13 | 378,50 | 370,36 | 373,68 | 0,48% | 162,00 |
| 02.10.2026 | 372,01 | 376,55 | 366,79 | 371,90 | 0,15% | 9.851,00 |
| 01.10.2026 | 368,59 | 374,76 | 363,57 | 371,34 | 0,95% | 335,00 |
| 30.09.2026 | 368,02 | 373,45 | 366,50 | 367,85 | -0,34% | 4.050,00 |
| 29.09.2026 | 375,14 | 377,21 | 368,39 | 369,11 | -1,86% | 2.147,00 |
| 28.09.2026 | 381,80 | 387,21 | 370,47 | 376,10 | -2,00% | 2.314,00 |
| 25.09.2026 | 388,44 | 388,64 | 379,45 | 383,76 | -1,06% | 2.350,00 |
| 24.09.2026 | 384,03 | 389,05 | 383,05 | 387,86 | 0,59% | - |
| 23.09.2026 | 390,07 | 392,50 | 383,83 | 385,58 | -0,82% | 753,00 |
| 22.09.2026 | 388,50 | 390,00 | 382,32 | 388,77 | 0,08% | 3.405,00 |
| 21.09.2026 | 378,83 | 389,01 | 378,05 | 388,44 | 2,84% | 1.170,00 |
| 18.09.2026 | 379,93 | 385,77 | 376,91 | 377,73 | -0,67% | 1.485,00 |
| 17.09.2026 | 387,49 | 388,10 | 377,02 | 380,27 | -1,04% | 834,00 |
| 16.09.2026 | 379,88 | 385,98 | 379,02 | 384,28 | 0,99% | 3.596,00 |
| 15.09.2026 | 382,16 | 382,50 | 377,08 | 380,50 | -0,65% | 250,00 |
| 14.09.2026 | 360,18 | 388,62 | 359,87 | 383,00 | 5,38% | 19.134,00 |
| 11.09.2026 | 367,02 | 368,50 | 363,00 | 363,44 | -0,49% | 124,00 |
| 10.09.2026 | 370,34 | 371,57 | 362,50 | 365,24 | -1,02% | - |
| 09.09.2026 | 370,89 | 373,35 | 368,12 | 369,00 | -0,38% | 1.909,00 |
| 08.09.2026 | 374,91 | 380,10 | 370,38 | 370,42 | -1,39% | 2.001,00 |
| 07.09.2026 | 378,15 | 379,50 | 372,77 | 375,63 | -1,01% | 4.182,00 |
| 04.09.2026 | 381,10 | 381,28 | 374,55 | 379,45 | -0,42% | 326,00 |
| 03.09.2026 | 370,96 | 385,20 | 368,79 | 381,04 | 2,79% | 132,00 |
| 02.09.2026 | 366,83 | 375,33 | 366,31 | 370,68 | 0,86% | 2.373,00 |
| 01.09.2026 | 369,23 | 374,00 | 366,09 | 367,52 | -0,43% | 3.568,00 |
| 31.08.2026 | 380,24 | 382,08 | 367,38 | 369,10 | -3,29% | 3.740,00 |
| 28.08.2026 | 389,01 | 391,02 | 381,32 | 381,65 | -1,88% | - |
| 27.08.2026 | 394,73 | 394,79 | 386,09 | 388,95 | -1,04% | 795,00 |
| 26.08.2026 | 398,34 | 401,13 | 391,49 | 393,04 | -1,42% | 2.306,00 |
| 25.08.2026 | 395,55 | 409,50 | 394,11 | 398,70 | 0,87% | 700,00 |
| 24.08.2026 | 396,00 | 399,50 | 393,80 | 395,25 | -0,61% | 1.636,00 |
| 21.08.2026 | 392,84 | 401,60 | 390,50 | 397,67 | 1,60% | 704,00 |
| 20.08.2026 | 397,00 | 400,00 | 391,42 | 391,42 | -1,73% | 4.175,00 |
| 19.08.2026 | 383,16 | 398,40 | 382,50 | 398,33 | 3,83% | 2.980,00 |
| 18.08.2026 | 375,54 | 384,50 | 375,22 | 383,63 | 1,82% | 7.880,00 |
| 17.08.2026 | 379,17 | 382,34 | 375,41 | 376,78 | -0,38% | 975,00 |
| 14.08.2026 | 387,82 | 388,05 | 376,50 | 378,23 | -2,38% | 2.931,00 |
| 13.08.2026 | 391,64 | 392,24 | 385,08 | 387,44 | -0,90% | 2.613,00 |
| 12.08.2026 | 392,94 | 398,06 | 385,52 | 390,97 | -0,64% | - |
| 11.08.2026 | 395,56 | 400,50 | 392,83 | 393,48 | -0,50% | 3.725,00 |
| 10.08.2026 | 394,00 | 399,15 | 389,90 | 395,45 | 0,24% | 4.415,00 |
| 07.08.2026 | 391,45 | 401,04 | 391,00 | 394,50 | 1,75% | 7.720,00 |
| 06.08.2026 | 390,94 | 396,50 | 384,89 | 387,70 | -0,73% | 5.544,00 |
| 05.08.2026 | 384,06 | 391,54 | 383,36 | 390,54 | 1,64% | 837,00 |
| 04.08.2026 | 382,75 | 387,50 | 381,00 | 384,24 | 0,68% | 556,00 |
| 03.08.2026 | 381,21 | 385,48 | 378,20 | 381,65 | 1,15% | 1.147,00 |
| 31.07.2026 | 383,50 | 386,50 | 377,28 | 377,30 | -1,10% | 810,00 |
| 30.07.2026 | 385,06 | 386,38 | 377,36 | 381,50 | -0,75% | 1.000,00 |
| 29.07.2026 | 392,30 | 396,57 | 384,08 | 384,39 | -1,80% | 3.917,00 |
| 28.07.2026 | 385,71 | 398,05 | 382,31 | 391,43 | 1,03% | 495,00 |
| 27.07.2026 | 386,00 | 389,90 | 384,10 | 387,44 | 0,61% | 2.196,00 |
| 24.07.2026 | 376,70 | 385,15 | 375,00 | 385,10 | 2,04% | 2.310,00 |
| 23.07.2026 | 358,25 | 379,30 | 354,71 | 377,40 | 5,22% | 4.017,00 |
| 22.07.2026 | 360,82 | 363,57 | 356,50 | 358,68 | -0,75% | - |
| 21.07.2026 | 358,59 | 361,85 | 354,02 | 361,38 | 1,37% | 300,00 |
| 20.07.2026 | 360,62 | 363,15 | 355,61 | 356,51 | -1,40% | 238,00 |
| 17.07.2026 | 354,93 | 364,50 | 354,59 | 361,58 | 1,08% | 1.330,00 |
| 16.07.2026 | 359,96 | 360,81 | 353,55 | 357,71 | -0,82% | - |
| 15.07.2026 | 354,51 | 360,67 | 350,54 | 360,67 | 2,46% | 1.740,00 |
| 14.07.2026 | 357,32 | 357,91 | 351,88 | 352,00 | -1,22% | 1.150,00 |
| 13.07.2026 | 361,63 | 365,60 | 356,00 | 356,35 | -2,58% | 1.192,00 |
| 10.07.2026 | 362,93 | 369,55 | 362,87 | 365,77 | 0,68% | - |
| 09.07.2026 | 364,94 | 365,50 | 359,05 | 363,30 | -0,12% | 822,00 |
| 08.07.2026 | 366,34 | 366,58 | 360,33 | 363,73 | -1,04% | 288,00 |
| 07.07.2026 | 359,62 | 369,63 | 359,50 | 367,56 | 1,78% | 570,00 |
| 06.07.2026 | 365,94 | 372,15 | 357,33 | 361,15 | -2,49% | 1.190,00 |
| 03.07.2026 | 373,37 | 373,77 | 367,13 | 370,37 | -0,35% | 464,00 |
| 02.07.2026 | 359,70 | 374,20 | 358,00 | 371,67 | 4,82% | 4.251,00 |
| 01.07.2026 | 361,16 | 364,11 | 354,41 | 354,58 | -1,83% | - |
| 30.06.2026 | 368,45 | 368,73 | 357,32 | 361,21 | -1,75% | - |
| 29.06.2026 | 368,64 | 368,76 | 364,02 | 367,63 | 1,08% | 770,00 |
| 26.06.2026 | 360,18 | 364,92 | 357,15 | 363,70 | 0,30% | 900,00 |
| 25.06.2026 | 360,57 | 365,60 | 356,50 | 362,63 | 0,99% | 51,00 |
| 24.06.2026 | 351,89 | 364,22 | 351,27 | 359,05 | 2,19% | 155,00 |
| 23.06.2026 | 341,05 | 353,52 | 340,40 | 351,36 | 2,14% | 500,00 |
| 22.06.2026 | 343,58 | 346,58 | 342,23 | 344,00 | -0,08% | 955,00 |
| 19.06.2026 | 344,99 | 347,11 | 342,45 | 344,27 | -0,39% | 885,00 |
| 18.06.2026 | 354,69 | 357,90 | 343,50 | 345,62 | -2,04% | - |
| 17.06.2026 | 351,61 | 358,30 | 351,40 | 352,80 | 0,37% | 430,00 |
| 16.06.2026 | 353,41 | 354,50 | 349,13 | 351,51 | -0,51% | 638,00 |
| 15.06.2026 | 357,00 | 358,50 | 353,00 | 353,31 | -1,16% | 530,00 |
| 12.06.2026 | 356,29 | 358,84 | 352,17 | 357,44 | 0,00% | 5.087,00 |
| 11.06.2026 | 349,83 | 358,02 | 348,48 | 357,42 | 2,48% | 1.746,00 |
| 10.06.2026 | 346,69 | 352,50 | 346,20 | 348,77 | 0,23% | 58,00 |
| 09.06.2026 | 349,77 | 351,00 | 342,66 | 347,98 | -0,39% | 305,00 |
| 08.06.2026 | 347,75 | 355,50 | 344,50 | 349,36 | -1,21% | 1.932,00 |
| 05.06.2026 | 353,56 | 358,07 | 352,33 | 353,63 | -0,52% | 1.775,00 |
| 04.06.2026 | 338,89 | 355,84 | 338,50 | 355,48 | 4,98% | 8.583,00 |