274,606CHF
-0,83%
Echtzeit-Aktienkurs ROCHE HLDG AG INH. SF 1
Bid:
Ask:
Aktienkurse zur ROCHE HLDG AG INH. SF 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 278,56 | 279,01 | 275,92 | 276,82 | -0,03% | - |
| 19.06.2025 | 272,99 | 277,26 | 272,82 | 276,90 | 0,21% | - |
| 18.06.2025 | 278,85 | 278,85 | 275,27 | 276,30 | -1,12% | - |
| 17.06.2025 | 278,25 | 282,11 | 276,93 | 279,43 | -0,82% | - |
| 16.06.2025 | 286,73 | 286,77 | 281,47 | 281,74 | -1,63% | - |
| 13.06.2025 | 286,40 | 289,20 | 286,00 | 286,40 | -1,38% | 21.357,00 |
| 12.06.2025 | 286,00 | 291,40 | 285,80 | 290,40 | 0,69% | 22.790,00 |
| 11.06.2025 | 288,20 | 290,80 | 288,20 | 288,40 | 0,07% | 22.677,00 |
| 10.06.2025 | 287,00 | 289,20 | 286,40 | 288,20 | -0,05% | 20.753,00 |
| 09.06.2025 | 287,57 | 288,35 | 287,09 | 288,33 | 0,60% | - |
| 06.06.2025 | 286,80 | 288,60 | 285,60 | 286,60 | -0,07% | 16.450,00 |
| 05.06.2025 | 285,20 | 288,20 | 284,80 | 286,80 | 0,28% | 22.232,00 |
| 04.06.2025 | 282,00 | 287,60 | 281,20 | 286,00 | 1,85% | 46.157,00 |
| 03.06.2025 | 281,80 | 282,40 | 279,00 | 280,80 | -0,07% | 20.591,00 |
| 02.06.2025 | 281,40 | 283,20 | 279,40 | 281,00 | 0,36% | 18.270,00 |
| 30.05.2025 | 276,00 | 282,00 | 275,20 | 280,00 | 1,08% | 152.289,00 |
| 28.05.2025 | 277,40 | 277,80 | 275,60 | 277,00 | -0,79% | 18.383,00 |
| 27.05.2025 | 280,40 | 281,60 | 278,60 | 279,20 | -0,36% | 17.694,00 |
| 26.05.2025 | 278,20 | 280,60 | 277,40 | 280,20 | 1,16% | 16.539,00 |
| 23.05.2025 | 275,80 | 277,40 | 270,60 | 277,00 | 0,58% | 22.266,00 |
| 22.05.2025 | 278,60 | 279,20 | 272,20 | 275,40 | -2,06% | 26.055,00 |
| 21.05.2025 | 278,00 | 281,40 | 276,40 | 281,20 | 0,86% | 37.304,00 |
| 20.05.2025 | 278,00 | 281,40 | 276,40 | 278,80 | 0,65% | 22.887,00 |
| 19.05.2025 | 274,40 | 277,40 | 274,40 | 277,00 | 0,95% | 20.894,00 |
| 16.05.2025 | 274,80 | 277,40 | 273,00 | 274,40 | 0,15% | 26.320,00 |
| 15.05.2025 | 265,40 | 274,00 | 265,00 | 274,00 | 1,93% | 23.684,00 |
| 14.05.2025 | 272,40 | 274,20 | 268,40 | 268,80 | -1,68% | 42.582,00 |
| 13.05.2025 | 277,80 | 280,80 | 273,00 | 273,40 | -1,44% | 34.483,00 |
| 12.05.2025 | 270,00 | 277,40 | 263,80 | 277,40 | 0,00% | 65.086,00 |
| 09.05.2025 | 280,80 | 280,80 | 274,40 | 277,40 | -0,50% | 24.644,00 |
| 08.05.2025 | 285,00 | 285,00 | 278,40 | 278,80 | -2,31% | 26.903,00 |
| 07.05.2025 | 285,00 | 286,40 | 283,20 | 285,40 | -1,45% | 35.357,00 |
| 06.05.2025 | 291,00 | 292,40 | 289,20 | 289,60 | -0,55% | 11.136,00 |
| 05.05.2025 | 292,80 | 293,00 | 290,80 | 291,20 | -0,21% | 13.067,00 |
| 02.05.2025 | 285,00 | 291,80 | 285,00 | 291,80 | 1,46% | 18.439,00 |
| 30.04.2025 | 288,00 | 290,00 | 285,20 | 287,60 | -0,07% | 45.724,00 |
| 29.04.2025 | 285,00 | 288,60 | 283,80 | 287,80 | 1,34% | 19.978,00 |
| 28.04.2025 | 277,80 | 284,20 | 277,80 | 284,00 | 1,72% | 41.739,00 |
| 25.04.2025 | 279,00 | 280,20 | 276,60 | 279,20 | -0,21% | 13.069,00 |
| 24.04.2025 | 275,00 | 280,00 | 272,60 | 279,80 | 1,38% | 19.239,00 |
| 23.04.2025 | 275,20 | 276,20 | 272,40 | 276,00 | 1,69% | 34.841,00 |
| 22.04.2025 | 268,80 | 271,40 | 263,40 | 271,40 | 0,59% | 38.753,00 |
| 17.04.2025 | 268,40 | 274,40 | 265,00 | 269,80 | 0,37% | 32.706,00 |
| 16.04.2025 | 268,80 | 268,80 | 264,80 | 268,80 | -0,52% | 25.181,00 |
| 15.04.2025 | 265,20 | 270,20 | 263,20 | 270,20 | 1,58% | 31.734,00 |
| 14.04.2025 | 263,80 | 266,00 | 261,00 | 266,00 | 3,26% | 36.664,00 |
| 11.04.2025 | 261,20 | 264,40 | 253,60 | 257,60 | -0,16% | 40.283,00 |
| 10.04.2025 | 279,80 | 279,80 | 255,40 | 258,00 | 4,37% | 80.885,00 |
| 09.04.2025 | 255,40 | 255,40 | 244,00 | 247,20 | -6,79% | 74.413,00 |
| 08.04.2025 | 267,00 | 268,40 | 261,40 | 265,20 | 1,22% | 41.064,00 |
| 07.04.2025 | 261,00 | 273,40 | 256,60 | 262,00 | -5,69% | 68.862,00 |
| 04.04.2025 | 290,00 | 292,60 | 276,00 | 277,80 | -5,77% | 39.416,00 |
| 03.04.2025 | 293,80 | 299,00 | 290,60 | 294,80 | -2,71% | 30.571,00 |
| 02.04.2025 | 305,60 | 305,60 | 300,20 | 303,00 | -1,62% | 19.503,00 |
| 01.04.2025 | 309,20 | 311,60 | 306,40 | 308,00 | 0,52% | 20.709,00 |
| 31.03.2025 | 311,00 | 311,40 | 305,80 | 306,40 | -2,17% | 35.466,00 |
| 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% | 26.428,00 |
| 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% | 30.959,00 |
| 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 | 311,80 | 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% | 22.170,00 |
| 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 |