269,823CHF
-1,16%
Echtzeit-Aktienkurs Roche Holding AG
Bid:
Ask:
Aktienkurse zur Roche Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 272,47 | 272,54 | 270,21 | 271,12 | -0,69% | - |
| 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 |
| 04.11.2024 | 297,80 | 299,80 | 296,40 | 296,40 | -0,47% | 19.794,00 |
| 01.11.2024 | 295,40 | 299,60 | 295,40 | 297,80 | 1,57% | 21.670,00 |
| 31.10.2024 | 299,40 | 299,40 | 292,20 | 293,20 | -1,81% | 26.593,00 |
| 30.10.2024 | 300,60 | 301,60 | 296,60 | 298,60 | -1,52% | 101.168,00 |
| 29.10.2024 | 307,40 | 307,80 | 303,00 | 303,20 | -0,66% | 20.754,00 |
| 28.10.2024 | 307,60 | 308,80 | 305,20 | 305,20 | -0,65% | 22.082,00 |
| 25.10.2024 | 306,80 | 307,80 | 305,60 | 307,20 | 0,52% | 14.550,00 |
| 24.10.2024 | 306,00 | 307,60 | 303,40 | 305,60 | 0,39% | 32.168,00 |
| 23.10.2024 | 299,40 | 305,40 | 297,80 | 304,40 | 1,67% | 19.245,00 |
| 22.10.2024 | 299,80 | 299,80 | 295,80 | 299,40 | -0,20% | 16.035,00 |
| 21.10.2024 | 300,00 | 301,60 | 299,20 | 300,00 | 0,07% | 22.183,00 |
| 18.10.2024 | 296,80 | 299,80 | 295,20 | 299,80 | 1,35% | 15.042,00 |
| 17.10.2024 | 296,60 | 297,80 | 293,40 | 295,80 | -0,54% | 23.619,00 |
| 16.10.2024 | 295,40 | 297,40 | 294,60 | 297,40 | 0,39% | 37.022,00 |
| 15.10.2024 | 294,02 | 296,82 | 294,02 | 296,25 | 0,49% | - |
| 14.10.2024 | 292,80 | 294,80 | 292,40 | 294,80 | 1,03% | 19.300,00 |
| 11.10.2024 | 289,20 | 291,80 | 287,20 | 291,80 | 1,32% | 22.715,00 |
| 10.10.2024 | 289,00 | 290,20 | 287,60 | 288,00 | 0,00% | 25.641,00 |
| 09.10.2024 | 284,80 | 288,00 | 284,40 | 288,00 | 1,27% | 33.257,00 |
| 08.10.2024 | 280,00 | 284,40 | 280,00 | 284,40 | 1,28% | 27.567,00 |
| 07.10.2024 | 278,00 | 281,00 | 277,40 | 280,80 | 0,57% | 29.185,00 |
| 04.10.2024 | 282,00 | 283,00 | 278,40 | 279,20 | -0,99% | 26.032,00 |
| 03.10.2024 | 283,40 | 283,60 | 280,60 | 282,00 | -0,42% | 21.037,00 |
| 02.10.2024 | 283,20 | 285,00 | 281,80 | 283,20 | -0,07% | 19.399,00 |
| 01.10.2024 | 290,80 | 290,80 | 282,60 | 283,40 | -2,07% | 24.681,00 |
| 30.09.2024 | 290,00 | 292,60 | 289,20 | 289,40 | -0,89% | 50.624,00 |
| 27.09.2024 | 291,00 | 293,00 | 290,20 | 292,00 | 0,69% | 20.813,00 |
| 26.09.2024 | 292,40 | 292,80 | 288,60 | 290,00 | 0,00% | 20.135,00 |
| 25.09.2024 | 288,00 | 290,40 | 287,00 | 290,00 | 1,12% | 30.640,00 |
| 24.09.2024 | 287,00 | 288,00 | 285,40 | 286,80 | -0,07% | 22.274,00 |
| 23.09.2024 | 287,40 | 288,20 | 285,20 | 287,00 | -0,55% | 19.443,00 |
| 20.09.2024 | 285,60 | 288,80 | 285,60 | 288,60 | 0,84% | 103.234,00 |
| 19.09.2024 | 290,20 | 290,40 | 286,20 | 286,20 | -0,21% | 23.029,00 |
| 18.09.2024 | 287,00 | 288,00 | 284,20 | 286,80 | 0,42% | 27.589,00 |
| 17.09.2024 | 285,00 | 286,60 | 283,80 | 285,60 | 0,63% | 24.341,00 |
| 16.09.2024 | 282,00 | 284,60 | 281,80 | 283,80 | -0,49% | 20.193,00 |
| 13.09.2024 | 283,80 | 289,60 | 283,80 | 285,20 | 0,56% | 22.322,00 |
| 12.09.2024 | 279,80 | 284,60 | 275,80 | 283,60 | -1,94% | 37.938,00 |
| 11.09.2024 | 286,60 | 291,40 | 285,60 | 289,20 | 0,14% | 28.008,00 |
| 10.09.2024 | 287,00 | 291,20 | 286,20 | 288,80 | 0,42% | 27.373,00 |
| 09.09.2024 | 295,00 | 297,80 | 283,00 | 287,60 | -2,51% | 34.158,00 |
| 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% | - |