307,496CHF
-1,82%
Echtzeit-Aktienkurs Roche Holding AG
Bid:
Ask:
Aktienkurse zur Roche Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 311,28 | 311,82 | 305,86 | 306,84 | -2,03% | - |
| 28.03.2025 | 310,60 | 313,40 | 310,00 | 313,20 | 0,32% | 28.859,00 |
| 27.03.2025 | 312,40 | 312,80 | 308,60 | 312,20 | -2,74% | 22.501,00 |
| 26.03.2025 | 323,00 | 323,00 | 318,60 | 321,00 | -0,68% | 23.718,00 |
| 25.03.2025 | 321,40 | 326,80 | 321,00 | 323,20 | 0,25% | 20.131,00 |
| 24.03.2025 | 326,20 | 327,00 | 320,80 | 322,40 | -1,77% | 22.337,00 |
| 21.03.2025 | 322,40 | 328,20 | 321,60 | 328,20 | 1,99% | 338.030,00 |
| 20.03.2025 | 322,00 | 324,80 | 321,20 | 321,80 | -0,31% | 46.692,00 |
| 19.03.2025 | 324,80 | 324,80 | 322,40 | 322,80 | -0,98% | 20.889,00 |
| 18.03.2025 | 326,20 | 328,80 | 324,60 | 326,00 | -0,43% | 26.411,00 |
| 17.03.2025 | 323,80 | 329,40 | 323,80 | 327,40 | 1,11% | 23.893,00 |
| 14.03.2025 | 321,60 | 325,60 | 318,80 | 323,80 | 0,68% | 30.929,00 |
| 13.03.2025 | 324,60 | 326,80 | 320,20 | 321,60 | -1,17% | 34.580,00 |
| 12.03.2025 | 317,60 | 333,60 | 317,00 | 325,40 | 3,90% | 58.390,00 |
| 11.03.2025 | 322,00 | 323,40 | 312,00 | 313,20 | -3,51% | 46.166,00 |
| 10.03.2025 | 322,60 | 324,60 | 321,00 | 324,60 | 0,31% | 46.225,00 |
| 07.03.2025 | 320,40 | 324,60 | 317,00 | 323,60 | 0,43% | 59.907,00 |
| 06.03.2025 | 318,00 | 322,20 | 315,60 | 322,20 | 0,25% | 26.968,00 |
| 05.03.2025 | 318,60 | 321,80 | 318,40 | 321,40 | 0,06% | 27.642,00 |
| 04.03.2025 | 321,60 | 322,60 | 320,40 | 321,20 | 0,06% | 26.267,00 |
| 03.03.2025 | 319,40 | 321,60 | 316,00 | 321,00 | 1,52% | 19.377,00 |
| 28.02.2025 | 312,60 | 316,20 | 312,60 | 316,20 | 0,38% | 70.016,00 |
| 27.02.2025 | 317,00 | 317,60 | 315,00 | 315,00 | -0,94% | 35.955,00 |
| 26.02.2025 | 316,20 | 318,00 | 316,00 | 318,00 | -0,38% | 25.583,00 |
| 25.02.2025 | 319,00 | 319,60 | 317,80 | 319,20 | 0,44% | 28.705,00 |
| 24.02.2025 | 316,40 | 318,40 | 315,40 | 317,80 | 0,06% | 23.150,00 |
| 21.02.2025 | 313,00 | 317,60 | 312,60 | 317,60 | 0,83% | 19.210,00 |
| 20.02.2025 | 314,20 | 315,00 | 309,80 | 315,00 | -0,44% | 34.719,00 |
| 19.02.2025 | 318,20 | 319,00 | 314,20 | 316,40 | -0,06% | 15.538,00 |
| 18.02.2025 | 316,60 | 317,20 | 313,40 | 316,60 | 0,13% | 21.363,00 |
| 17.02.2025 | 317,80 | 317,80 | 316,00 | 316,20 | -0,25% | 21.553,00 |
| 14.02.2025 | 320,00 | 320,00 | 315,80 | 317,00 | -0,69% | 26.177,00 |
| 13.02.2025 | 313,80 | 319,60 | 312,20 | 319,20 | 2,44% | 39.624,00 |
| 12.02.2025 | 309,20 | 311,60 | 308,40 | 311,60 | 1,04% | 22.827,00 |
| 11.02.2025 | 310,00 | 310,00 | 308,20 | 308,40 | -0,45% | 12.279,00 |
| 10.02.2025 | 307,40 | 309,80 | 306,00 | 309,80 | 0,52% | 19.177,00 |
| 07.02.2025 | 302,80 | 309,60 | 302,80 | 308,20 | 0,65% | 24.827,00 |
| 06.02.2025 | 311,40 | 311,40 | 305,60 | 306,20 | -1,73% | 24.181,00 |
| 05.02.2025 | 304,60 | 311,60 | 304,60 | 311,60 | 2,30% | 22.129,00 |
| 04.02.2025 | 305,00 | 305,80 | 302,60 | 304,60 | -0,52% | 18.880,00 |
| 03.02.2025 | 301,40 | 306,20 | 301,40 | 306,20 | 0,92% | 29.522,00 |
| 31.01.2025 | 305,20 | 306,80 | 300,80 | 303,40 | -0,20% | 28.696,00 |
| 30.01.2025 | 295,00 | 304,40 | 293,60 | 304,00 | 1,54% | 31.504,00 |
| 29.01.2025 | 298,80 | 300,80 | 298,00 | 299,40 | -0,20% | 13.849,00 |
| 28.01.2025 | 297,80 | 302,00 | 297,80 | 300,00 | 0,81% | 26.541,00 |
| 27.01.2025 | 293,20 | 298,60 | 293,20 | 297,60 | 1,57% | 20.790,00 |
| 24.01.2025 | 293,60 | 293,60 | 290,60 | 293,00 | 0,14% | 24.116,00 |
| 23.01.2025 | 290,60 | 293,20 | 290,60 | 292,60 | 0,48% | 20.340,00 |
| 22.01.2025 | 292,20 | 294,60 | 290,20 | 291,20 | 0,90% | 26.424,00 |
| 21.01.2025 | 285,00 | 288,60 | 283,80 | 288,60 | 1,12% | 23.515,00 |
| 20.01.2025 | 285,00 | 287,80 | 285,00 | 285,40 | 0,14% | 16.848,00 |
| 17.01.2025 | 288,80 | 288,80 | 283,40 | 285,00 | -0,90% | 18.642,00 |
| 16.01.2025 | 285,80 | 287,60 | 283,00 | 287,60 | 0,70% | 19.924,00 |
| 15.01.2025 | 282,80 | 285,60 | 282,20 | 285,60 | 0,85% | 23.759,00 |
| 14.01.2025 | 285,00 | 287,40 | 282,60 | 283,20 | 0,21% | 18.559,00 |
| 13.01.2025 | 284,00 | 284,00 | 282,60 | 282,60 | -1,53% | 8.959,00 |
| 10.01.2025 | 289,80 | 290,00 | 287,00 | 287,00 | -1,37% | 17.807,00 |
| 09.01.2025 | 286,40 | 292,20 | 286,40 | 291,00 | 1,89% | 29.261,00 |
| 08.01.2025 | 282,60 | 285,80 | 282,40 | 285,60 | 1,42% | 28.183,00 |
| 07.01.2025 | 274,00 | 281,60 | 273,20 | 281,60 | 2,77% | 23.719,00 |
| 06.01.2025 | 273,40 | 274,00 | 271,00 | 274,00 | 0,59% | 15.052,00 |
| 03.01.2025 | 274,00 | 274,00 | 270,60 | 272,40 | 1,11% | 17.883,00 |
| 02.01.2025 | 267,75 | 270,17 | 266,65 | 269,41 | -0,44% | - |
| 30.12.2024 | 267,20 | 270,60 | 267,20 | 270,60 | 1,12% | 19.551,00 |
| 27.12.2024 | 265,20 | 268,00 | 264,40 | 267,60 | 1,13% | 22.210,00 |
| 23.12.2024 | 260,60 | 266,20 | 260,40 | 264,60 | 1,30% | 22.296,00 |
| 20.12.2024 | 258,80 | 262,00 | 257,80 | 261,20 | 0,08% | 67.131,00 |
| 19.12.2024 | 267,20 | 267,20 | 260,00 | 261,00 | -3,62% | 37.518,00 |
| 18.12.2024 | 272,00 | 272,40 | 270,00 | 270,80 | -0,81% | 24.520,00 |
| 17.12.2024 | 268,60 | 273,40 | 267,80 | 273,00 | 0,74% | 27.258,00 |
| 16.12.2024 | 269,80 | 271,00 | 267,60 | 271,00 | 1,04% | 20.971,00 |
| 13.12.2024 | 270,20 | 270,40 | 266,60 | 268,20 | -0,81% | 15.829,00 |
| 12.12.2024 | 270,00 | 271,00 | 268,20 | 270,40 | -0,44% | 23.233,00 |
| 11.12.2024 | 266,60 | 272,00 | 266,60 | 271,60 | 1,04% | 18.559,00 |
| 10.12.2024 | 271,40 | 272,40 | 268,80 | 268,80 | -1,32% | 27.779,00 |
| 09.12.2024 | 273,60 | 274,00 | 270,40 | 272,40 | -0,37% | 24.746,00 |
| 06.12.2024 | 270,60 | 274,00 | 270,40 | 273,40 | 0,74% | 21.172,00 |
| 05.12.2024 | 267,80 | 271,40 | 267,80 | 271,40 | 1,50% | 20.268,00 |
| 04.12.2024 | 268,60 | 269,60 | 267,40 | 267,40 | -0,59% | 21.970,00 |
| 03.12.2024 | 269,20 | 271,40 | 269,00 | 269,00 | -0,59% | 25.636,00 |
| 02.12.2024 | 270,60 | 271,80 | 269,80 | 270,60 | -0,07% | 25.982,00 |
| 29.11.2024 | 269,40 | 270,80 | 267,60 | 270,80 | 0,59% | 28.291,00 |
| 28.11.2024 | 267,60 | 269,80 | 267,40 | 269,20 | 0,45% | 21.228,00 |
| 27.11.2024 | 269,20 | 270,60 | 265,40 | 268,00 | -0,07% | 76.730,00 |
| 26.11.2024 | 270,00 | 270,60 | 267,00 | 268,20 | -1,83% | 42.181,00 |
| 25.11.2024 | 268,20 | 273,20 | 267,80 | 273,20 | 1,34% | 271.929,00 |
| 22.11.2024 | 265,80 | 270,40 | 265,80 | 269,60 | 1,46% | 34.440,00 |
| 21.11.2024 | 264,22 | 266,15 | 263,17 | 265,71 | 0,50% | - |
| 20.11.2024 | 268,20 | 268,20 | 263,80 | 264,40 | -0,68% | 32.602,00 |
| 19.11.2024 | 269,00 | 269,00 | 263,80 | 266,20 | -0,97% | 39.915,00 |
| 18.11.2024 | 268,00 | 269,80 | 267,40 | 268,80 | -0,15% | 38.411,00 |
| 15.11.2024 | 274,60 | 275,60 | 267,20 | 269,20 | -3,58% | 48.898,00 |
| 14.11.2024 | 281,80 | 282,40 | 279,20 | 279,20 | -1,90% | 28.856,00 |
| 13.11.2024 | 283,00 | 286,80 | 282,60 | 284,60 | 0,71% | 20.147,00 |
| 12.11.2024 | 285,60 | 286,20 | 282,60 | 282,60 | -1,46% | 20.744,00 |
| 11.11.2024 | 285,40 | 288,80 | 285,40 | 286,80 | 0,63% | 14.938,00 |
| 08.11.2024 | 288,20 | 289,40 | 285,00 | 285,00 | -0,70% | 13.530,00 |
| 07.11.2024 | 286,20 | 290,20 | 286,00 | 287,00 | 0,21% | 23.519,00 |
| 06.11.2024 | 295,40 | 297,80 | 286,40 | 286,40 | -2,45% | 23.047,00 |
| 05.11.2024 | 297,20 | 298,00 | 291,80 | 293,60 | -0,94% | 19.311,00 |