299,667CHF
-0,84%
Echtzeit-Aktienkurs Roche Holding AG
Bid:
Ask:
Aktienkurse zur Roche Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 299,40 | 301,20 | 297,20 | 300,20 | -0,66% | 21.626,00 |
| 13.11.2025 | 302,60 | 304,60 | 301,60 | 302,20 | 0,20% | 19.367,00 |
| 12.11.2025 | 301,20 | 303,00 | 298,40 | 301,60 | 0,87% | 17.942,00 |
| 11.11.2025 | 293,00 | 301,60 | 292,00 | 299,00 | 3,10% | 27.957,00 |
| 10.11.2025 | 283,60 | 292,80 | 282,80 | 290,00 | 3,87% | 22.642,00 |
| 07.11.2025 | 273,40 | 279,20 | 273,40 | 279,20 | 0,72% | 16.861,00 |
| 06.11.2025 | 277,40 | 279,80 | 274,20 | 277,20 | 0,29% | 21.955,00 |
| 05.11.2025 | 274,80 | 277,60 | 273,20 | 276,40 | -0,36% | 26.067,00 |
| 04.11.2025 | 272,40 | 277,40 | 270,80 | 277,40 | 1,99% | 18.839,00 |
| 03.11.2025 | 272,40 | 274,60 | 270,80 | 272,00 | 0,07% | 15.219,00 |
| 31.10.2025 | 274,40 | 275,20 | 271,60 | 271,80 | -0,95% | 20.566,00 |
| 30.10.2025 | 272,00 | 274,40 | 271,40 | 274,40 | 0,59% | 21.053,00 |
| 29.10.2025 | 274,20 | 275,00 | 272,60 | 272,80 | -0,29% | 15.894,00 |
| 28.10.2025 | 279,00 | 280,40 | 271,80 | 273,60 | -2,29% | 33.047,00 |
| 27.10.2025 | 282,20 | 282,20 | 276,80 | 280,00 | -1,48% | 24.481,00 |
| 24.10.2025 | 283,40 | 286,40 | 282,40 | 284,20 | 0,35% | 17.351,00 |
| 23.10.2025 | 288,00 | 289,80 | 281,20 | 283,20 | -3,48% | 21.959,00 |
| 22.10.2025 | 293,00 | 293,80 | 291,00 | 293,40 | 0,00% | 104.790,00 |
| 21.10.2025 | 294,00 | 294,60 | 290,80 | 293,40 | -0,61% | 15.524,00 |
| 20.10.2025 | 292,40 | 295,20 | 288,80 | 295,20 | -0,27% | 33.275,00 |
| 17.10.2025 | 294,20 | 297,00 | 292,00 | 296,00 | -0,74% | 24.585,00 |
| 16.10.2025 | 295,00 | 300,00 | 295,00 | 298,20 | 0,34% | 26.116,00 |
| 15.10.2025 | 298,20 | 299,00 | 292,00 | 297,20 | -0,80% | 36.405,00 |
| 14.10.2025 | 299,60 | 304,20 | 298,60 | 299,60 | -1,06% | 50.637,00 |
| 13.10.2025 | 303,60 | 307,00 | 301,80 | 302,80 | -0,72% | 29.614,00 |
| 10.10.2025 | 307,80 | 309,80 | 304,60 | 305,00 | -0,97% | 12.746,00 |
| 09.10.2025 | 305,00 | 309,40 | 304,80 | 308,00 | 0,72% | 32.044,00 |
| 08.10.2025 | 304,00 | 308,40 | 303,60 | 305,80 | 0,99% | 36.877,00 |
| 07.10.2025 | 302,80 | 304,20 | 300,00 | 302,80 | -0,26% | 24.410,00 |
| 06.10.2025 | 301,80 | 303,60 | 301,00 | 303,60 | 0,86% | 23.585,00 |
| 03.10.2025 | 297,80 | 303,40 | 297,60 | 301,00 | 0,74% | 24.517,00 |
| 02.10.2025 | 298,20 | 301,00 | 296,60 | 298,80 | 0,74% | 43.756,00 |
| 01.10.2025 | 281,00 | 296,60 | 280,60 | 296,60 | 8,96% | 34.672,00 |
| 30.09.2025 | 266,20 | 274,40 | 266,20 | 272,20 | 1,49% | 31.052,00 |
| 29.09.2025 | 264,60 | 268,60 | 264,60 | 268,20 | 1,06% | 19.504,00 |
| 26.09.2025 | 266,00 | 268,40 | 265,00 | 265,40 | -0,67% | 25.700,00 |
| 25.09.2025 | 271,40 | 272,40 | 267,20 | 267,20 | -2,12% | 17.342,00 |
| 24.09.2025 | 277,00 | 277,00 | 272,20 | 273,00 | -1,73% | 16.300,00 |
| 23.09.2025 | 283,00 | 283,00 | 277,60 | 277,80 | -2,05% | 21.040,00 |
| 22.09.2025 | 278,60 | 286,20 | 278,60 | 283,60 | 2,68% | 22.312,00 |
| 19.09.2025 | 274,00 | 279,00 | 274,00 | 276,20 | 0,88% | 139.139,00 |
| 18.09.2025 | 273,00 | 275,40 | 273,00 | 273,80 | 0,00% | 21.574,00 |
| 17.09.2025 | 272,80 | 274,00 | 271,80 | 273,80 | 0,22% | 17.289,00 |
| 16.09.2025 | 273,20 | 275,20 | 271,60 | 273,20 | -0,51% | 12.579,00 |
| 15.09.2025 | 279,60 | 280,00 | 274,00 | 274,60 | -1,86% | 11.460,00 |
| 12.09.2025 | 282,20 | 282,20 | 279,00 | 279,80 | -0,85% | 14.342,00 |
| 11.09.2025 | 281,80 | 282,40 | 280,00 | 282,20 | 0,79% | 12.734,00 |
| 10.09.2025 | 284,80 | 285,40 | 279,00 | 280,00 | -1,75% | 21.366,00 |
| 09.09.2025 | 285,40 | 285,80 | 283,40 | 285,00 | -0,07% | 22.122,00 |
| 08.09.2025 | 289,20 | 289,20 | 283,20 | 285,20 | -1,38% | 11.522,00 |
| 05.09.2025 | 293,20 | 293,60 | 288,60 | 289,20 | -1,09% | 27.386,00 |
| 04.09.2025 | 285,00 | 292,40 | 284,20 | 292,40 | 2,60% | 41.004,00 |
| 03.09.2025 | 278,00 | 285,00 | 278,00 | 285,00 | 3,11% | 26.061,00 |
| 02.09.2025 | 275,00 | 277,60 | 273,00 | 276,40 | 0,66% | 21.285,00 |
| 01.09.2025 | 274,00 | 276,60 | 273,60 | 274,60 | 0,15% | 11.529,00 |
| 29.08.2025 | 275,80 | 276,20 | 273,60 | 274,20 | -0,65% | 23.508,00 |
| 28.08.2025 | 275,00 | 276,40 | 274,00 | 276,00 | 0,15% | 21.109,00 |
| 27.08.2025 | 272,00 | 276,80 | 271,20 | 275,60 | 1,47% | 22.851,00 |
| 26.08.2025 | 270,60 | 275,00 | 269,60 | 271,60 | -0,15% | 56.351,00 |
| 25.08.2025 | 272,60 | 274,00 | 271,60 | 272,00 | -0,58% | 10.885,00 |
| 22.08.2025 | 272,00 | 276,20 | 272,00 | 273,60 | -0,29% | 17.954,00 |
| 21.08.2025 | 274,00 | 274,60 | 273,00 | 274,40 | -0,07% | 30.815,00 |
| 20.08.2025 | 272,00 | 276,00 | 270,60 | 274,60 | 0,73% | 15.155,00 |
| 19.08.2025 | 268,40 | 273,20 | 267,60 | 272,60 | 1,41% | 20.855,00 |
| 18.08.2025 | 268,40 | 269,00 | 267,00 | 268,80 | 0,45% | 35.344,00 |
| 15.08.2025 | 263,40 | 267,80 | 263,40 | 267,60 | 1,98% | 14.160,00 |
| 14.08.2025 | 260,60 | 262,80 | 260,60 | 262,40 | 0,23% | 19.701,00 |
| 13.08.2025 | 260,40 | 262,00 | 258,20 | 261,80 | 1,16% | 19.351,00 |
| 12.08.2025 | 257,40 | 258,80 | 256,60 | 258,80 | 0,15% | 15.252,00 |
| 11.08.2025 | 257,60 | 261,20 | 257,20 | 258,40 | 0,23% | 18.306,00 |
| 08.08.2025 | 260,60 | 261,00 | 256,40 | 257,80 | -1,00% | 25.809,00 |
| 07.08.2025 | 258,60 | 263,40 | 257,60 | 260,40 | 0,08% | 61.798,00 |
| 06.08.2025 | 265,00 | 267,60 | 259,20 | 260,20 | -3,13% | 55.407,00 |
| 05.08.2025 | 269,00 | 270,80 | 267,40 | 268,60 | 0,22% | 30.084,00 |
| 04.08.2025 | 265,00 | 269,60 | 264,80 | 268,00 | 0,52% | 59.568,00 |
| 01.08.2025 | 269,41 | 271,71 | 265,32 | 266,61 | -2,27% | - |
| 31.07.2025 | 278,40 | 279,00 | 272,20 | 272,80 | -0,80% | 20.243,00 |
| 30.07.2025 | 275,80 | 276,60 | 274,00 | 275,00 | -0,07% | 22.424,00 |
| 29.07.2025 | 275,40 | 277,80 | 274,00 | 275,20 | -0,29% | 14.533,00 |
| 28.07.2025 | 277,80 | 280,40 | 275,40 | 276,00 | 0,58% | 26.245,00 |
| 25.07.2025 | 279,20 | 279,80 | 274,40 | 274,40 | -2,14% | 13.404,00 |
| 24.07.2025 | 282,00 | 283,80 | 275,40 | 280,40 | 1,23% | 27.500,00 |
| 23.07.2025 | 270,20 | 277,00 | 269,80 | 277,00 | 3,44% | 30.625,00 |
| 22.07.2025 | 269,00 | 269,60 | 266,60 | 267,80 | -0,81% | 25.549,00 |
| 21.07.2025 | 271,40 | 272,60 | 269,40 | 270,00 | -1,24% | 15.701,00 |
| 18.07.2025 | 272,60 | 274,60 | 272,00 | 273,40 | 0,29% | 15.370,00 |
| 17.07.2025 | 273,60 | 273,80 | 271,40 | 272,60 | 0,37% | 15.672,00 |
| 16.07.2025 | 269,00 | 274,00 | 269,00 | 271,60 | 0,37% | 19.470,00 |
| 15.07.2025 | 272,00 | 274,60 | 269,60 | 270,60 | -1,38% | 16.510,00 |
| 14.07.2025 | 272,60 | 274,40 | 271,80 | 274,40 | 0,22% | 12.506,00 |
| 11.07.2025 | 277,00 | 277,20 | 273,20 | 273,80 | -1,79% | 18.497,00 |
| 10.07.2025 | 276,20 | 279,00 | 276,20 | 278,80 | 1,01% | 19.154,00 |
| 09.07.2025 | 272,40 | 276,00 | 271,00 | 276,00 | 1,10% | 30.310,00 |
| 08.07.2025 | 272,60 | 273,80 | 270,00 | 273,00 | -0,22% | 14.151,00 |
| 07.07.2025 | 276,20 | 276,20 | 272,60 | 273,60 | -1,01% | 10.688,00 |
| 04.07.2025 | 274,20 | 280,00 | 271,80 | 276,40 | 0,58% | 10.496,00 |
| 03.07.2025 | 276,20 | 277,20 | 273,40 | 274,80 | -0,51% | 12.888,00 |
| 02.07.2025 | 276,20 | 277,00 | 274,20 | 276,20 | 0,15% | 14.229,00 |
| 01.07.2025 | 274,40 | 276,00 | 272,80 | 275,80 | 0,29% | 11.742,00 |
| 30.06.2025 | 276,80 | 278,40 | 274,20 | 275,00 | -1,01% | 26.090,00 |