418,537€
-0,71%
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 | 421,98 | 417,79 | 418,27 | -0,78% | 58,00 |
| 20.10.2026 | 410,05 | 422,41 | 410,05 | 421,54 | 3,09% | 4.875,00 |
| 19.10.2026 | 406,62 | 411,10 | 405,95 | 408,90 | 0,62% | 2.746,00 |
| 16.10.2026 | 406,30 | 409,00 | 401,96 | 406,39 | -0,09% | 1.727,00 |
| 15.10.2026 | 395,45 | 409,00 | 395,32 | 406,76 | 2,38% | 4.169,00 |
| 14.10.2026 | 386,30 | 397,31 | 385,47 | 397,31 | 2,69% | 1.842,00 |
| 13.10.2026 | 386,53 | 393,62 | 385,69 | 386,91 | 0,16% | 1.431,00 |
| 12.10.2026 | 386,00 | 388,00 | 385,61 | 386,28 | 0,28% | 1.736,00 |
| 09.10.2026 | 383,03 | 387,30 | 381,84 | 385,21 | 1,15% | 649,00 |
| 08.10.2026 | 383,72 | 384,84 | 378,12 | 380,82 | -1,58% | 566,00 |
| 07.10.2026 | 371,08 | 387,01 | 371,08 | 386,94 | 3,76% | 754,00 |
| 06.10.2026 | 373,69 | 379,95 | 370,07 | 372,93 | -0,12% | 1.379,00 |
| 05.10.2026 | 371,39 | 377,73 | 370,76 | 373,36 | 0,44% | 1.308,00 |
| 02.10.2026 | 372,55 | 375,70 | 367,27 | 371,74 | 0,07% | 513,00 |
| 01.10.2026 | 368,71 | 375,26 | 364,55 | 371,49 | 1,21% | 878,00 |
| 30.09.2026 | 370,34 | 372,87 | 367,05 | 367,05 | -0,71% | 525,00 |
| 29.09.2026 | 375,65 | 376,06 | 368,57 | 369,67 | -2,06% | 598,00 |
| 28.09.2026 | 382,26 | 386,98 | 370,95 | 377,45 | -1,71% | 696,00 |
| 25.09.2026 | 389,09 | 389,09 | 380,00 | 384,03 | -1,07% | 694,00 |
| 24.09.2026 | 384,26 | 388,77 | 382,52 | 388,19 | 0,66% | 456,00 |
| 23.09.2026 | 390,05 | 391,80 | 384,65 | 385,63 | -0,78% | 680,00 |
| 22.09.2026 | 390,14 | 391,00 | 383,00 | 388,65 | 0,01% | 1.034,00 |
| 21.09.2026 | 377,50 | 388,61 | 377,46 | 388,61 | 2,84% | 1.113,00 |
| 18.09.2026 | 379,17 | 385,88 | 377,12 | 377,90 | -0,82% | 572,00 |
| 17.09.2026 | 386,68 | 387,11 | 377,70 | 381,02 | -0,49% | 1.317,00 |
| 16.09.2026 | 380,45 | 385,00 | 379,51 | 382,91 | 0,76% | 555,00 |
| 15.09.2026 | 382,80 | 382,80 | 376,78 | 380,00 | -0,91% | 612,00 |
| 14.09.2026 | 360,50 | 387,95 | 359,63 | 383,48 | 5,62% | 1.507,00 |
| 11.09.2026 | 367,58 | 367,76 | 363,07 | 363,07 | -0,75% | 458,00 |
| 10.09.2026 | 371,17 | 371,17 | 360,00 | 365,80 | -1,89% | 1.590,00 |
| 09.09.2026 | 370,73 | 372,85 | 370,11 | 372,85 | 0,28% | 570,00 |
| 08.09.2026 | 375,17 | 377,04 | 371,77 | 371,83 | -1,10% | 443,00 |
| 07.09.2026 | 378,83 | 378,83 | 373,49 | 375,95 | -0,78% | 3.093,00 |
| 04.09.2026 | 380,53 | 381,25 | 376,06 | 378,89 | -0,41% | 997,00 |
| 03.09.2026 | 373,13 | 385,00 | 367,85 | 380,47 | 2,57% | 725,00 |
| 02.09.2026 | 367,83 | 374,28 | 367,83 | 370,95 | 0,87% | 757,00 |
| 01.09.2026 | 370,79 | 372,92 | 366,54 | 367,75 | -0,19% | 2.028,00 |
| 31.08.2026 | 380,86 | 381,19 | 367,83 | 368,45 | -3,55% | 1.286,00 |
| 28.08.2026 | 388,60 | 389,96 | 381,03 | 382,00 | -1,74% | 648,00 |
| 27.08.2026 | 395,32 | 395,32 | 386,02 | 388,77 | -0,96% | 312,00 |
| 26.08.2026 | 399,10 | 401,00 | 391,23 | 392,53 | -1,25% | 603,00 |
| 25.08.2026 | 396,08 | 398,98 | 393,70 | 397,50 | 0,86% | 1.300,00 |
| 24.08.2026 | 396,00 | 399,00 | 394,11 | 394,12 | -0,82% | 1.891,00 |
| 21.08.2026 | 393,45 | 401,00 | 391,04 | 397,39 | 1,45% | 2.175,00 |
| 20.08.2026 | 398,80 | 398,80 | 391,08 | 391,70 | -1,34% | 1.542,00 |
| 19.08.2026 | 383,73 | 397,00 | 382,52 | 397,00 | 3,50% | 1.177,00 |
| 18.08.2026 | 374,86 | 384,30 | 373,86 | 383,59 | 1,87% | 1.685,00 |
| 17.08.2026 | 379,73 | 382,18 | 376,00 | 376,54 | -0,58% | 755,00 |
| 14.08.2026 | 388,02 | 388,40 | 375,92 | 378,73 | -2,13% | 451,00 |
| 13.08.2026 | 392,48 | 392,48 | 384,51 | 386,98 | -1,16% | 1.314,00 |
| 12.08.2026 | 393,26 | 397,96 | 386,50 | 391,51 | -0,65% | 906,00 |
| 11.08.2026 | 399,20 | 400,00 | 393,42 | 394,08 | -0,18% | 643,00 |
| 10.08.2026 | 392,95 | 399,50 | 390,80 | 394,80 | 0,14% | 1.598,00 |
| 07.08.2026 | 386,47 | 400,00 | 386,47 | 394,26 | 1,39% | 2.007,00 |
| 06.08.2026 | 390,76 | 396,40 | 383,92 | 388,85 | -0,34% | 1.187,00 |
| 05.08.2026 | 384,30 | 391,25 | 383,25 | 390,19 | 1,59% | 968,00 |
| 04.08.2026 | 383,39 | 386,98 | 380,61 | 384,08 | 0,73% | 1.131,00 |
| 03.08.2026 | 380,40 | 395,28 | 379,17 | 381,28 | 0,90% | 2.012,00 |
| 31.07.2026 | 382,86 | 385,50 | 376,43 | 377,90 | -0,81% | 978,00 |
| 30.07.2026 | 384,53 | 386,43 | 377,20 | 381,00 | -1,26% | 803,00 |
| 29.07.2026 | 392,02 | 395,13 | 385,12 | 385,87 | -1,57% | 757,00 |
| 28.07.2026 | 385,74 | 398,35 | 381,76 | 392,02 | 1,24% | 2.066,00 |
| 27.07.2026 | 387,09 | 389,20 | 384,14 | 387,21 | 0,55% | 2.459,00 |
| 24.07.2026 | 376,61 | 385,10 | 375,54 | 385,10 | 1,93% | 1.124,00 |
| 23.07.2026 | 362,00 | 379,31 | 362,00 | 377,80 | 5,38% | 1.233,00 |
| 22.07.2026 | 361,25 | 362,51 | 357,37 | 358,50 | -0,82% | 524,00 |
| 21.07.2026 | 357,48 | 362,00 | 354,79 | 361,45 | 1,28% | 774,00 |
| 20.07.2026 | 361,87 | 362,30 | 356,87 | 356,87 | -1,51% | 349,00 |
| 17.07.2026 | 355,58 | 364,12 | 355,58 | 362,35 | 1,00% | 733,00 |
| 16.07.2026 | 360,86 | 360,92 | 353,91 | 358,77 | -0,44% | 654,00 |
| 15.07.2026 | 354,35 | 361,63 | 352,87 | 360,35 | 2,10% | 583,00 |
| 14.07.2026 | 357,45 | 357,70 | 351,68 | 352,95 | -0,87% | 1.253,00 |
| 13.07.2026 | 361,93 | 365,26 | 355,71 | 356,05 | -2,47% | 664,00 |
| 10.07.2026 | 365,73 | 369,02 | 364,12 | 365,08 | 0,23% | 970,00 |
| 09.07.2026 | 364,90 | 364,90 | 360,00 | 364,24 | 0,05% | 744,00 |
| 08.07.2026 | 366,08 | 366,30 | 361,04 | 364,04 | -1,09% | 2.838,00 |
| 07.07.2026 | 359,40 | 369,44 | 359,40 | 368,04 | 1,97% | 1.089,00 |
| 06.07.2026 | 366,27 | 370,86 | 357,18 | 360,94 | -2,38% | 682,00 |
| 03.07.2026 | 372,90 | 373,13 | 367,41 | 369,73 | -0,53% | 445,00 |
| 02.07.2026 | 358,21 | 374,97 | 358,21 | 371,71 | 4,71% | 1.663,00 |
| 01.07.2026 | 361,70 | 363,97 | 355,00 | 355,00 | -1,68% | 1.195,00 |
| 30.06.2026 | 368,20 | 368,20 | 357,33 | 361,07 | -1,78% | 608,00 |
| 29.06.2026 | 367,41 | 369,14 | 363,89 | 367,62 | 1,24% | 540,00 |
| 26.06.2026 | 359,68 | 364,67 | 358,52 | 363,12 | 0,03% | 372,00 |
| 25.06.2026 | 361,12 | 365,42 | 357,06 | 363,00 | 1,48% | 1.314,00 |
| 24.06.2026 | 351,99 | 363,82 | 351,99 | 357,70 | 1,73% | 707,00 |
| 23.06.2026 | 341,68 | 353,32 | 341,68 | 351,62 | 2,50% | 691,00 |
| 22.06.2026 | 343,98 | 346,46 | 343,05 | 343,05 | -0,37% | 1.105,00 |
| 19.06.2026 | 345,05 | 346,43 | 343,64 | 344,32 | -0,32% | 2.202,00 |
| 18.06.2026 | 355,41 | 357,15 | 344,91 | 345,44 | -2,97% | 341,00 |
| 17.06.2026 | 351,46 | 358,00 | 351,46 | 356,00 | 1,40% | 377,00 |
| 16.06.2026 | 352,76 | 353,99 | 350,08 | 351,09 | -0,49% | 372,00 |
| 15.06.2026 | 357,00 | 358,00 | 352,83 | 352,83 | -1,44% | 342,00 |
| 12.06.2026 | 357,63 | 358,98 | 355,12 | 358,00 | 1,83% | 939,00 |
| 11.06.2026 | 350,36 | 355,74 | 349,41 | 351,55 | 0,87% | 305,00 |
| 10.06.2026 | 347,16 | 351,34 | 346,21 | 348,51 | 1,14% | 737,00 |
| 09.06.2026 | 346,25 | 348,88 | 344,58 | 344,58 | -1,09% | 499,00 |
| 08.06.2026 | 347,00 | 354,82 | 343,50 | 348,38 | -1,96% | 1.261,00 |
| 05.06.2026 | 354,00 | 357,00 | 354,00 | 355,33 | -0,20% | 471,00 |
| 04.06.2026 | 339,46 | 356,03 | 339,45 | 356,03 | 4,88% | 638,00 |