370,283€
0,01%
Echtzeit-Aktienkurs Roche Holding AG (PS)
Bid:
Ask:
Aktienkurse zur Roche Holding AG (PS) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.06.2026 | 340,70 | 341,86 | 334,08 | 338,63 | -0,38% | 454,00 |
| 02.06.2026 | 348,59 | 349,00 | 336,13 | 339,91 | -2,04% | 1.859,00 |
| 01.06.2026 | 360,99 | 361,11 | 346,55 | 347,00 | -3,72% | 620,00 |
| 29.05.2026 | 359,65 | 364,20 | 359,24 | 360,42 | 0,46% | 3.225,00 |
| 28.05.2026 | 358,70 | 360,06 | 353,10 | 358,75 | -0,62% | - |
| 27.05.2026 | 363,21 | 363,33 | 356,17 | 360,97 | -0,54% | 596,00 |
| 26.05.2026 | 366,82 | 369,58 | 362,07 | 362,92 | -1,27% | 1.175,00 |
| 25.05.2026 | 365,83 | 368,67 | 365,50 | 367,58 | 0,21% | 87,00 |
| 22.05.2026 | 362,26 | 368,83 | 362,02 | 366,82 | 1,31% | 446,00 |
| 21.05.2026 | 359,36 | 364,58 | 356,17 | 362,06 | 0,45% | 1.696,00 |
| 20.05.2026 | 355,95 | 361,75 | 355,00 | 360,43 | 1,02% | 5.640,00 |
| 19.05.2026 | 352,11 | 360,23 | 351,63 | 356,80 | 1,29% | 538,00 |
| 18.05.2026 | 352,02 | 353,41 | 349,62 | 352,27 | -0,02% | 157,00 |
| 15.05.2026 | 346,47 | 358,43 | 346,47 | 352,35 | 0,64% | - |
| 14.05.2026 | 351,16 | 353,27 | 349,58 | 350,11 | -0,12% | - |
| 13.05.2026 | 351,39 | 353,30 | 346,55 | 350,51 | 0,01% | 260,00 |
| 12.05.2026 | 346,56 | 351,03 | 342,78 | 350,48 | 0,64% | 1.240,00 |
| 11.05.2026 | 345,34 | 350,42 | 342,22 | 348,25 | 0,27% | 624,00 |
| 08.05.2026 | 346,05 | 347,74 | 342,53 | 347,31 | 0,61% | 456,00 |
| 07.05.2026 | 352,04 | 354,38 | 344,00 | 345,19 | -1,85% | 466,00 |
| 06.05.2026 | 352,92 | 355,55 | 349,35 | 351,69 | 0,48% | 2.531,00 |
| 05.05.2026 | 346,06 | 353,00 | 345,08 | 350,00 | 1,35% | 4.670,00 |
| 04.05.2026 | 347,04 | 348,54 | 342,56 | 345,33 | -0,56% | 3.911,00 |
| 30.04.2026 | 343,76 | 349,50 | 342,45 | 347,27 | 1,41% | 4.948,00 |
| 29.04.2026 | 348,39 | 350,00 | 340,63 | 342,45 | -1,39% | 470,00 |
| 28.04.2026 | 347,73 | 347,97 | 339,64 | 347,27 | -0,22% | 548,00 |
| 27.04.2026 | 350,78 | 352,02 | 346,00 | 348,02 | -1,60% | 456,00 |
| 24.04.2026 | 350,36 | 355,00 | 347,37 | 353,69 | 0,95% | 2.456,00 |
| 23.04.2026 | 345,62 | 354,71 | 340,50 | 350,38 | 0,39% | 1.189,00 |
| 22.04.2026 | 345,07 | 350,00 | 340,16 | 349,00 | 1,95% | 1.479,00 |