119,930CHF
-0,22%
Echtzeit-Aktienkurs Dätwyler Holding AG Inhaber-Aktien SF 5
Bid:
Ask:
Aktienkurse zur Dätwyler Holding AG Inhaber-Aktien SF 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 119,40 | 121,40 | 119,40 | 119,80 | -0,33% | 5.887,00 |
| 05.06.2025 | 115,00 | 120,40 | 115,00 | 120,20 | 4,34% | 15.593,00 |
| 04.06.2025 | 114,20 | 116,00 | 113,60 | 115,20 | 1,05% | 10.650,00 |
| 03.06.2025 | 115,60 | 115,60 | 112,20 | 114,00 | -1,21% | 13.600,00 |
| 02.06.2025 | 117,80 | 117,80 | 115,20 | 115,40 | -2,20% | 10.177,00 |
| 30.05.2025 | 118,20 | 121,00 | 117,60 | 118,00 | -0,95% | 18.242,00 |
| 29.05.2025 | 119,45 | 119,71 | 119,13 | 119,13 | 0,11% | - |
| 28.05.2025 | 116,80 | 120,40 | 116,80 | 119,00 | 0,34% | 4.517,00 |
| 27.05.2025 | 116,80 | 119,40 | 116,40 | 118,60 | 1,72% | 13.489,00 |
| 26.05.2025 | 116,40 | 117,20 | 114,80 | 116,60 | 1,39% | 11.775,00 |
| 23.05.2025 | 117,60 | 117,80 | 113,60 | 115,00 | -2,54% | 8.305,00 |
| 22.05.2025 | 120,00 | 120,20 | 117,20 | 118,00 | -1,99% | 5.057,00 |
| 21.05.2025 | 122,00 | 122,00 | 120,40 | 120,40 | -1,95% | 7.415,00 |
| 20.05.2025 | 122,40 | 123,60 | 120,40 | 122,80 | 1,99% | 13.624,00 |
| 19.05.2025 | 120,40 | 120,40 | 119,20 | 120,40 | -0,33% | 9.124,00 |
| 16.05.2025 | 122,00 | 123,00 | 120,20 | 120,80 | 0,33% | 7.053,00 |
| 15.05.2025 | 124,40 | 124,80 | 120,00 | 120,40 | -3,68% | 15.426,00 |
| 14.05.2025 | 122,00 | 125,00 | 121,40 | 125,00 | 2,46% | 6.491,00 |
| 13.05.2025 | 124,80 | 124,80 | 121,40 | 122,00 | 0,00% | 17.037,00 |
| 12.05.2025 | 117,60 | 122,00 | 117,60 | 122,00 | 3,92% | 18.823,00 |
| 09.05.2025 | 118,40 | 119,00 | 116,60 | 117,40 | 0,17% | 11.373,00 |
| 08.05.2025 | 117,60 | 118,40 | 117,00 | 117,20 | -0,17% | 9.330,00 |
| 07.05.2025 | 115,60 | 117,40 | 115,20 | 117,40 | 0,00% | 10.755,00 |
| 06.05.2025 | 118,40 | 118,40 | 116,20 | 117,40 | -0,34% | 6.955,00 |
| 05.05.2025 | 120,40 | 120,40 | 117,60 | 117,80 | -1,67% | 9.850,00 |
| 02.05.2025 | 119,20 | 120,20 | 118,20 | 119,80 | 0,84% | 6.419,00 |
| 30.04.2025 | 118,60 | 120,00 | 117,60 | 118,80 | 0,68% | 5.725,00 |
| 29.04.2025 | 118,80 | 120,20 | 117,20 | 118,00 | -0,17% | 9.641,00 |
| 28.04.2025 | 121,40 | 121,40 | 118,20 | 118,20 | -2,31% | 10.612,00 |
| 25.04.2025 | 116,00 | 121,00 | 116,00 | 121,00 | 4,49% | 27.055,00 |
| 24.04.2025 | 114,00 | 115,80 | 112,20 | 115,80 | 1,76% | 6.004,00 |
| 23.04.2025 | 113,20 | 116,20 | 113,00 | 113,80 | 1,97% | 11.398,00 |
| 22.04.2025 | 117,00 | 117,00 | 109,60 | 111,60 | -5,10% | 16.318,00 |
| 17.04.2025 | 117,00 | 117,80 | 116,40 | 117,60 | 0,17% | 10.313,00 |
| 16.04.2025 | 117,00 | 117,40 | 115,40 | 117,40 | -0,17% | 8.765,00 |
| 15.04.2025 | 116,20 | 117,60 | 114,40 | 117,60 | 1,38% | 10.860,00 |
| 14.04.2025 | 113,00 | 116,60 | 111,60 | 116,00 | 4,13% | 17.378,00 |
| 11.04.2025 | 111,80 | 112,00 | 109,60 | 111,40 | 0,72% | 9.028,00 |
| 10.04.2025 | 118,60 | 119,80 | 109,60 | 110,60 | 2,03% | 17.429,00 |
| 09.04.2025 | 108,40 | 110,40 | 104,00 | 108,40 | -3,56% | 18.594,00 |
| 08.04.2025 | 112,00 | 114,60 | 110,40 | 112,40 | 2,74% | 12.555,00 |
| 07.04.2025 | 105,20 | 115,40 | 104,60 | 109,40 | -2,84% | 28.071,00 |
| 04.04.2025 | 114,00 | 115,20 | 110,00 | 112,60 | -1,23% | 22.457,00 |
| 03.04.2025 | 119,80 | 120,60 | 114,00 | 114,00 | -6,10% | 20.718,00 |
| 02.04.2025 | 116,40 | 123,40 | 116,00 | 121,40 | 5,02% | 43.864,00 |
| 01.04.2025 | 115,60 | 116,00 | 114,60 | 115,60 | 0,35% | 25.932,00 |
| 31.03.2025 | 114,20 | 115,80 | 112,80 | 115,20 | -0,69% | 18.802,00 |
| 28.03.2025 | 118,00 | 118,80 | 116,00 | 116,00 | -1,69% | 17.211,00 |
| 27.03.2025 | 117,20 | 119,40 | 116,60 | 118,00 | 0,00% | 14.339,00 |
| 26.03.2025 | 123,00 | 123,20 | 118,00 | 118,00 | -3,59% | 10.564,00 |
| 25.03.2025 | 120,60 | 125,60 | 120,60 | 122,40 | 1,32% | 24.455,00 |
| 24.03.2025 | 119,20 | 121,00 | 118,80 | 120,80 | 1,85% | 15.264,00 |
| 21.03.2025 | 118,00 | 118,80 | 116,00 | 118,60 | 0,34% | 29.131,00 |
| 20.03.2025 | 122,00 | 122,20 | 117,40 | 118,20 | -4,21% | 20.856,00 |
| 19.03.2025 | 125,20 | 126,20 | 123,40 | 123,40 | -1,91% | 13.078,00 |
| 18.03.2025 | 124,00 | 126,80 | 124,00 | 125,80 | 1,45% | 13.744,00 |
| 17.03.2025 | 125,00 | 126,80 | 123,40 | 124,00 | -0,32% | 18.858,00 |
| 14.03.2025 | 122,20 | 124,80 | 121,40 | 124,40 | 2,64% | 9.837,00 |
| 13.03.2025 | 123,40 | 124,40 | 120,80 | 121,20 | -2,26% | 9.013,00 |
| 12.03.2025 | 123,00 | 125,00 | 122,80 | 124,00 | 1,81% | 10.924,00 |
| 11.03.2025 | 125,40 | 126,60 | 121,80 | 121,80 | -3,18% | 13.497,00 |
| 10.03.2025 | 128,00 | 128,00 | 124,40 | 125,80 | -1,41% | 20.425,00 |
| 07.03.2025 | 127,80 | 128,40 | 126,00 | 127,60 | -0,47% | 8.695,00 |
| 06.03.2025 | 125,60 | 129,80 | 125,60 | 128,20 | 1,91% | 12.912,00 |
| 05.03.2025 | 122,60 | 127,00 | 122,60 | 125,80 | 3,45% | 34.553,00 |
| 04.03.2025 | 122,40 | 124,40 | 120,00 | 121,60 | -2,25% | 20.752,00 |
| 03.03.2025 | 125,20 | 126,20 | 121,80 | 124,40 | -0,48% | 19.038,00 |
| 28.02.2025 | 129,00 | 129,00 | 125,00 | 125,00 | -3,85% | 23.187,00 |
| 27.02.2025 | 132,80 | 132,80 | 129,40 | 130,00 | -0,76% | 11.547,00 |
| 26.02.2025 | 130,20 | 131,80 | 130,20 | 131,00 | 0,77% | 11.709,00 |
| 25.02.2025 | 131,00 | 132,20 | 129,80 | 130,00 | -1,22% | 19.496,00 |
| 24.02.2025 | 133,00 | 133,20 | 130,40 | 131,60 | 0,00% | 7.815,00 |
| 21.02.2025 | 130,20 | 133,40 | 130,20 | 131,60 | -0,30% | 11.313,00 |
| 20.02.2025 | 130,20 | 132,00 | 129,80 | 132,00 | 1,38% | 17.244,00 |
| 19.02.2025 | 133,20 | 133,80 | 130,00 | 130,20 | -2,25% | 9.230,00 |
| 18.02.2025 | 135,20 | 135,60 | 133,20 | 133,20 | -1,91% | 8.149,00 |
| 17.02.2025 | 136,40 | 136,40 | 134,00 | 135,80 | -0,44% | 14.719,00 |
| 14.02.2025 | 140,00 | 140,00 | 135,80 | 136,40 | -3,67% | 23.343,00 |
| 13.02.2025 | 139,00 | 141,80 | 138,00 | 141,60 | 1,87% | 7.270,00 |
| 12.02.2025 | 136,20 | 139,80 | 136,20 | 139,00 | 2,21% | 13.810,00 |
| 11.02.2025 | 139,40 | 140,20 | 134,20 | 136,00 | -3,68% | 26.538,00 |
| 10.02.2025 | 140,20 | 143,40 | 140,00 | 141,20 | 0,43% | 13.770,00 |
| 07.02.2025 | 142,00 | 142,00 | 138,20 | 140,60 | 0,00% | 13.045,00 |
| 06.02.2025 | 139,80 | 141,00 | 136,60 | 140,60 | 1,74% | 13.024,00 |
| 05.02.2025 | 136,60 | 138,20 | 136,20 | 138,20 | 0,44% | 4.765,00 |
| 04.02.2025 | 137,00 | 138,00 | 135,00 | 137,60 | 0,58% | 5.574,00 |
| 03.02.2025 | 136,00 | 136,80 | 134,80 | 136,80 | -1,44% | 6.610,00 |
| 31.01.2025 | 140,00 | 140,00 | 137,80 | 138,80 | -0,29% | 5.859,00 |
| 30.01.2025 | 136,00 | 140,80 | 136,00 | 139,20 | 0,43% | 8.895,00 |
| 29.01.2025 | 138,40 | 140,00 | 138,40 | 138,60 | -0,14% | 4.045,00 |
| 28.01.2025 | 136,00 | 140,00 | 136,00 | 138,80 | -0,29% | 6.239,00 |
| 27.01.2025 | 135,00 | 140,20 | 135,00 | 139,20 | 1,75% | 12.340,00 |
| 24.01.2025 | 136,80 | 139,20 | 136,40 | 136,80 | 0,29% | 8.415,00 |
| 23.01.2025 | 136,00 | 138,20 | 135,20 | 136,40 | -0,29% | 9.652,00 |
| 22.01.2025 | 134,20 | 137,20 | 134,20 | 136,80 | 1,18% | 8.016,00 |
| 21.01.2025 | 133,40 | 135,20 | 132,40 | 135,20 | 1,35% | 17.942,00 |
| 20.01.2025 | 132,40 | 135,80 | 132,20 | 133,40 | -0,60% | 4.067,00 |
| 17.01.2025 | 130,60 | 134,80 | 130,60 | 134,20 | 0,90% | 5.137,00 |
| 16.01.2025 | 132,80 | 133,80 | 130,00 | 133,00 | 1,06% | 9.955,00 |
| 15.01.2025 | 128,60 | 132,40 | 127,20 | 131,60 | 2,49% | 15.985,00 |