287,860CHF
-2,42%
Echtzeit-Aktienkurs Roche Holding AG
Bid:
Ask:
Aktienkurse zur Roche Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2024 | 294,33 | 297,05 | 284,90 | 287,85 | -2,42% | - |
| 06.09.2024 | 295,60 | 299,40 | 294,80 | 295,00 | -0,74% | 26.101,00 |
| 05.09.2024 | 300,60 | 301,20 | 297,20 | 297,20 | -1,65% | 20.398,00 |
| 04.09.2024 | 302,00 | 303,20 | 299,60 | 302,20 | -0,20% | 28.205,00 |
| 03.09.2024 | 307,80 | 308,20 | 301,40 | 302,80 | -2,20% | 16.548,00 |
| 02.09.2024 | 307,00 | 310,40 | 306,00 | 309,60 | 0,39% | 15.011,00 |
| 30.08.2024 | 305,40 | 309,20 | 305,20 | 308,40 | 0,65% | 57.523,00 |
| 29.08.2024 | 304,20 | 306,60 | 302,60 | 306,40 | 0,92% | 16.973,00 |
| 28.08.2024 | 303,80 | 305,60 | 302,60 | 303,60 | 0,13% | 19.420,00 |
| 27.08.2024 | 305,40 | 306,00 | 302,20 | 303,20 | -1,11% | 18.839,00 |
| 26.08.2024 | 303,00 | 307,60 | 302,80 | 306,60 | 0,52% | 17.308,00 |
| 23.08.2024 | 304,40 | 306,20 | 303,60 | 305,00 | -0,07% | 14.681,00 |
| 22.08.2024 | 306,60 | 306,80 | 303,80 | 305,20 | 0,00% | 10.351,00 |
| 21.08.2024 | 303,40 | 306,60 | 303,20 | 305,20 | 0,07% | 28.827,00 |
| 20.08.2024 | 302,80 | 305,00 | 302,20 | 305,00 | 0,40% | 32.162,00 |
| 19.08.2024 | 302,80 | 304,40 | 300,60 | 303,80 | 0,40% | 17.032,00 |
| 16.08.2024 | 302,60 | 303,60 | 300,60 | 302,60 | -0,13% | 26.602,00 |
| 15.08.2024 | 302,00 | 304,00 | 301,00 | 303,00 | 0,53% | 24.549,00 |
| 14.08.2024 | 303,00 | 303,00 | 299,20 | 301,40 | -0,13% | 27.847,00 |
| 13.08.2024 | 300,00 | 301,80 | 298,40 | 301,80 | 0,94% | 16.393,00 |
| 12.08.2024 | 299,40 | 300,40 | 298,20 | 299,00 | 0,07% | 17.001,00 |
| 09.08.2024 | 300,00 | 300,00 | 297,00 | 298,80 | 0,34% | 11.222,00 |
| 08.08.2024 | 297,40 | 298,20 | 293,00 | 297,80 | 0,27% | 30.116,00 |
| 07.08.2024 | 292,60 | 297,60 | 291,80 | 297,00 | 2,20% | 41.194,00 |
| 06.08.2024 | 289,60 | 291,60 | 287,60 | 290,60 | 0,07% | 51.009,00 |
| 05.08.2024 | 300,00 | 300,40 | 287,60 | 290,40 | -4,91% | 53.807,00 |
| 02.08.2024 | 306,20 | 309,60 | 303,40 | 305,40 | 1,55% | 45.567,00 |
| 01.08.2024 | 307,23 | 309,90 | 300,06 | 300,75 | -2,92% | - |
| 31.07.2024 | 310,00 | 310,00 | 304,40 | 309,80 | 0,45% | 30.984,00 |
| 30.07.2024 | 308,40 | 309,60 | 305,80 | 308,40 | -0,19% | 70.657,00 |
| 29.07.2024 | 310,20 | 312,00 | 308,00 | 309,00 | -0,96% | 39.998,00 |
| 26.07.2024 | 307,00 | 312,00 | 305,00 | 312,00 | 2,30% | 45.986,00 |
| 25.07.2024 | 302,00 | 306,40 | 300,00 | 305,00 | 2,90% | 59.150,00 |
| 24.07.2024 | 294,20 | 298,60 | 293,40 | 296,40 | -0,20% | 31.665,00 |
| 23.07.2024 | 302,00 | 303,00 | 297,00 | 297,00 | -2,24% | 25.365,00 |
| 22.07.2024 | 307,00 | 307,00 | 302,60 | 303,80 | 0,07% | 25.330,00 |
| 19.07.2024 | 303,40 | 306,00 | 302,40 | 303,60 | 0,46% | 32.544,00 |
| 18.07.2024 | 302,00 | 303,60 | 299,00 | 302,20 | 0,73% | 34.038,00 |
| 17.07.2024 | 291,60 | 302,20 | 291,00 | 300,00 | 5,56% | 77.192,00 |
| 16.07.2024 | 283,40 | 285,60 | 282,00 | 284,20 | -0,35% | 23.775,00 |
| 15.07.2024 | 282,40 | 287,60 | 281,00 | 285,20 | 1,21% | 32.243,00 |
| 12.07.2024 | 278,40 | 282,20 | 278,20 | 281,80 | 1,29% | 18.329,00 |
| 11.07.2024 | 278,60 | 280,40 | 276,80 | 278,20 | 0,51% | 31.757,00 |
| 10.07.2024 | 272,60 | 277,40 | 271,80 | 276,80 | 1,76% | 21.527,00 |
| 09.07.2024 | 268,20 | 272,40 | 268,20 | 272,00 | 1,49% | 32.365,00 |
| 08.07.2024 | 269,60 | 269,60 | 267,60 | 268,00 | -0,59% | 28.560,00 |
| 05.07.2024 | 268,60 | 271,80 | 268,00 | 269,60 | 0,60% | 27.834,00 |
| 04.07.2024 | 265,80 | 268,20 | 264,20 | 268,00 | -1,40% | 24.082,00 |
| 03.07.2024 | 274,20 | 274,20 | 271,00 | 271,80 | -1,02% | 23.734,00 |
| 02.07.2024 | 274,00 | 274,60 | 271,40 | 274,60 | 0,00% | 21.979,00 |
| 01.07.2024 | 274,20 | 275,40 | 273,40 | 274,60 | 0,29% | 19.291,00 |
| 28.06.2024 | 275,60 | 275,80 | 273,20 | 273,80 | -0,58% | 29.007,00 |
| 27.06.2024 | 273,40 | 276,00 | 273,40 | 275,40 | 0,44% | 27.821,00 |
| 26.06.2024 | 278,80 | 278,80 | 271,60 | 274,20 | -1,30% | 49.043,00 |
| 25.06.2024 | 278,80 | 279,20 | 275,80 | 277,80 | -0,43% | 32.093,00 |
| 24.06.2024 | 275,80 | 279,20 | 275,40 | 279,00 | 1,23% | 37.177,00 |
| 21.06.2024 | 275,20 | 278,80 | 275,00 | 275,60 | -0,22% | 371.948,00 |
| 20.06.2024 | 276,00 | 276,40 | 273,80 | 276,20 | 0,00% | 25.383,00 |
| 19.06.2024 | 274,60 | 276,60 | 274,20 | 276,20 | 0,58% | 21.362,00 |
| 18.06.2024 | 271,00 | 274,60 | 270,80 | 274,60 | 1,18% | 22.354,00 |
| 17.06.2024 | 274,00 | 274,00 | 269,20 | 271,40 | -0,80% | 26.223,00 |
| 14.06.2024 | 273,00 | 275,40 | 272,60 | 273,60 | 0,66% | 30.606,00 |
| 13.06.2024 | 268,60 | 272,00 | 268,20 | 271,80 | 1,19% | 25.985,00 |
| 12.06.2024 | 266,00 | 270,00 | 265,40 | 268,60 | 1,05% | 33.856,00 |
| 11.06.2024 | 264,80 | 266,00 | 264,00 | 265,80 | 0,15% | 42.691,00 |
| 10.06.2024 | 267,00 | 268,40 | 265,40 | 265,40 | -1,26% | 27.308,00 |
| 07.06.2024 | 266,20 | 269,80 | 265,40 | 268,80 | 1,28% | 39.410,00 |
| 06.06.2024 | 263,60 | 266,00 | 262,80 | 265,40 | 0,99% | 39.358,00 |
| 05.06.2024 | 262,20 | 264,20 | 262,00 | 262,80 | 1,23% | 28.936,00 |
| 04.06.2024 | 256,00 | 260,40 | 255,80 | 259,60 | 1,41% | 49.924,00 |
| 03.06.2024 | 253,20 | 256,20 | 252,80 | 256,00 | 1,27% | 25.360,00 |
| 31.05.2024 | 250,40 | 254,80 | 248,60 | 252,80 | 1,04% | 159.334,00 |
| 30.05.2024 | 251,20 | 251,80 | 248,40 | 250,20 | -0,48% | 25.153,00 |
| 29.05.2024 | 251,00 | 252,80 | 249,60 | 251,40 | -0,24% | 46.522,00 |
| 28.05.2024 | 255,20 | 255,20 | 251,00 | 252,00 | -1,10% | 51.900,00 |
| 27.05.2024 | 252,00 | 254,80 | 251,40 | 254,80 | 1,11% | 68.342,00 |
| 24.05.2024 | 254,40 | 255,60 | 252,00 | 252,00 | -1,10% | 74.010,00 |
| 23.05.2024 | 255,00 | 258,20 | 254,60 | 254,80 | -0,23% | 42.939,00 |
| 22.05.2024 | 258,80 | 258,80 | 254,00 | 255,40 | -1,31% | 39.656,00 |
| 21.05.2024 | 260,00 | 260,60 | 257,80 | 258,80 | -0,25% | 33.732,00 |
| 20.05.2024 | 261,10 | 261,16 | 259,25 | 259,45 | 0,48% | - |
| 17.05.2024 | 256,80 | 259,80 | 255,60 | 258,20 | 0,55% | 24.497,00 |
| 16.05.2024 | 255,00 | 259,60 | 255,00 | 256,80 | 3,22% | 39.828,00 |
| 15.05.2024 | 246,20 | 249,00 | 246,00 | 248,80 | 1,47% | 20.571,00 |
| 14.05.2024 | 248,80 | 249,20 | 242,20 | 245,20 | -1,61% | 27.957,00 |
| 13.05.2024 | 246,40 | 249,20 | 245,40 | 249,20 | 0,97% | 22.458,00 |
| 10.05.2024 | 244,80 | 247,40 | 244,00 | 246,80 | 1,40% | 27.721,00 |
| 09.05.2024 | 241,73 | 243,39 | 241,73 | 243,39 | 0,24% | - |
| 08.05.2024 | 241,00 | 243,00 | 241,00 | 242,80 | 0,58% | 16.860,00 |
| 07.05.2024 | 238,80 | 241,40 | 237,60 | 241,40 | 1,68% | 19.184,00 |
| 06.05.2024 | 236,80 | 238,20 | 235,60 | 237,40 | 0,76% | 16.621,00 |
| 03.05.2024 | 234,00 | 237,80 | 232,40 | 235,60 | 0,60% | 25.523,00 |
| 02.05.2024 | 241,00 | 244,00 | 232,60 | 234,20 | -2,74% | 45.876,00 |
| 30.04.2024 | 241,00 | 241,20 | 238,80 | 240,80 | -0,17% | 33.510,00 |
| 29.04.2024 | 241,00 | 242,20 | 239,60 | 241,20 | 0,50% | 28.407,00 |
| 26.04.2024 | 238,80 | 240,00 | 236,60 | 240,00 | 1,35% | 43.749,00 |
| 25.04.2024 | 238,80 | 239,80 | 236,20 | 236,80 | -1,00% | 41.602,00 |
| 24.04.2024 | 246,20 | 246,20 | 238,60 | 239,20 | -4,40% | 32.173,00 |
| 23.04.2024 | 244,80 | 250,20 | 244,80 | 250,20 | 2,46% | 49.199,00 |
| 22.04.2024 | 240,80 | 244,20 | 239,40 | 244,20 | 2,61% | 41.027,00 |