152,875CHF
-0,21%
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 |
|---|---|---|---|---|---|---|
| 17.12.2025 | 154,80 | 154,80 | 152,20 | 153,20 | -1,42% | 11.881,00 |
| 16.12.2025 | 156,00 | 156,00 | 154,00 | 155,40 | -0,38% | 8.554,00 |
| 15.12.2025 | 159,20 | 159,20 | 154,60 | 156,00 | -2,01% | 25.881,00 |
| 12.12.2025 | 160,80 | 161,80 | 159,20 | 159,20 | -0,25% | 15.780,00 |
| 11.12.2025 | 157,40 | 159,80 | 156,60 | 159,60 | 2,18% | 7.203,00 |
| 10.12.2025 | 156,40 | 157,60 | 155,40 | 156,20 | -0,51% | 11.856,00 |
| 09.12.2025 | 158,00 | 158,60 | 155,00 | 157,00 | -0,25% | 15.996,00 |
| 08.12.2025 | 156,00 | 159,80 | 155,40 | 157,40 | 0,90% | 14.059,00 |
| 05.12.2025 | 156,80 | 160,20 | 155,00 | 156,00 | 0,39% | 29.892,00 |
| 04.12.2025 | 153,80 | 155,60 | 152,20 | 155,40 | 1,30% | 26.501,00 |
| 03.12.2025 | 154,00 | 158,00 | 153,00 | 153,40 | -0,65% | 33.578,00 |
| 02.12.2025 | 156,60 | 156,80 | 153,20 | 154,40 | -1,40% | 12.249,00 |
| 01.12.2025 | 154,60 | 157,00 | 152,40 | 156,60 | 0,13% | 33.266,00 |
| 28.11.2025 | 155,20 | 156,60 | 153,40 | 156,40 | -0,38% | 14.034,00 |
| 27.11.2025 | 157,00 | 157,00 | 154,60 | 157,00 | 0,00% | 17.028,00 |
| 26.11.2025 | 159,80 | 159,80 | 156,40 | 157,00 | -1,01% | 16.894,00 |
| 25.11.2025 | 158,60 | 159,00 | 155,80 | 158,60 | 0,76% | 11.626,00 |
| 24.11.2025 | 153,60 | 157,80 | 153,00 | 157,40 | 3,83% | 17.236,00 |
| 21.11.2025 | 154,40 | 156,60 | 151,00 | 151,60 | -3,07% | 11.964,00 |
| 20.11.2025 | 150,40 | 158,40 | 150,40 | 156,40 | 11,24% | 55.523,00 |
| 19.11.2025 | 140,80 | 148,00 | 139,00 | 140,60 | 2,93% | 10.706,00 |
| 18.11.2025 | 136,60 | 138,00 | 135,80 | 136,60 | -1,59% | 5.206,00 |
| 17.11.2025 | 140,00 | 140,20 | 137,60 | 138,80 | -1,14% | 9.728,00 |
| 14.11.2025 | 147,40 | 147,40 | 137,20 | 140,40 | -1,82% | 16.008,00 |
| 13.11.2025 | 146,00 | 147,00 | 142,40 | 143,00 | -2,05% | 9.908,00 |
| 12.11.2025 | 147,40 | 147,80 | 144,00 | 146,00 | 0,69% | 19.592,00 |
| 11.11.2025 | 146,00 | 146,20 | 143,40 | 145,00 | 0,69% | 17.692,00 |
| 10.11.2025 | 142,00 | 145,00 | 141,00 | 144,00 | 2,27% | 9.368,00 |
| 07.11.2025 | 140,60 | 141,80 | 138,60 | 140,80 | 0,00% | 4.820,00 |
| 06.11.2025 | 143,00 | 144,20 | 140,40 | 140,80 | -1,81% | 5.576,00 |
| 05.11.2025 | 142,60 | 144,00 | 139,80 | 143,40 | 1,13% | 5.021,00 |
| 04.11.2025 | 144,60 | 144,60 | 140,80 | 141,80 | -2,21% | 8.604,00 |
| 03.11.2025 | 148,00 | 148,80 | 145,00 | 145,00 | -2,03% | 6.134,00 |
| 31.10.2025 | 147,40 | 148,40 | 146,40 | 148,00 | 0,54% | 6.171,00 |
| 30.10.2025 | 148,00 | 149,20 | 146,00 | 147,20 | -0,67% | 8.522,00 |
| 29.10.2025 | 147,80 | 150,40 | 147,60 | 148,20 | 0,27% | 10.550,00 |
| 28.10.2025 | 147,60 | 148,40 | 146,60 | 147,80 | -0,81% | 5.669,00 |
| 27.10.2025 | 150,00 | 150,00 | 148,40 | 149,00 | -0,67% | 4.828,00 |
| 24.10.2025 | 149,60 | 150,20 | 148,20 | 150,00 | 0,54% | 5.946,00 |
| 23.10.2025 | 146,00 | 149,20 | 146,00 | 149,20 | 2,33% | 8.486,00 |
| 22.10.2025 | 143,20 | 145,80 | 141,00 | 145,80 | 1,82% | 13.613,00 |
| 21.10.2025 | 141,80 | 143,20 | 140,60 | 143,20 | 0,28% | 4.901,00 |
| 20.10.2025 | 143,00 | 143,40 | 141,80 | 142,80 | 0,28% | 4.265,00 |
| 17.10.2025 | 143,40 | 143,60 | 139,80 | 142,40 | -2,20% | 8.037,00 |
| 16.10.2025 | 144,60 | 145,60 | 143,60 | 145,60 | 0,41% | 13.899,00 |
| 15.10.2025 | 145,20 | 146,60 | 143,20 | 145,00 | 0,42% | 10.190,00 |
| 14.10.2025 | 141,00 | 145,80 | 136,00 | 144,40 | -2,56% | 7.601,00 |
| 13.10.2025 | 146,80 | 148,00 | 146,40 | 148,20 | -0,40% | 7.400,00 |
| 10.10.2025 | 149,60 | 149,80 | 147,20 | 148,80 | -0,13% | 8.227,00 |
| 09.10.2025 | 150,00 | 150,40 | 147,00 | 149,00 | 0,95% | 13.668,00 |
| 08.10.2025 | 148,60 | 148,60 | 146,20 | 147,60 | 0,54% | 6.097,00 |
| 07.10.2025 | 147,80 | 148,40 | 146,20 | 146,80 | -0,81% | 12.976,00 |
| 06.10.2025 | 145,00 | 148,60 | 143,00 | 148,00 | 2,92% | 21.781,00 |
| 03.10.2025 | 142,40 | 144,00 | 141,60 | 143,80 | 1,27% | 7.802,00 |
| 02.10.2025 | 139,80 | 142,00 | 139,80 | 142,00 | 2,16% | 6.049,00 |
| 01.10.2025 | 139,40 | 141,40 | 138,40 | 139,00 | -0,29% | 6.524,00 |
| 30.09.2025 | 138,20 | 140,20 | 138,20 | 139,40 | 0,00% | 14.409,00 |
| 29.09.2025 | 141,80 | 141,80 | 138,80 | 139,40 | 0,14% | 3.619,00 |
| 26.09.2025 | 140,80 | 141,40 | 137,80 | 139,20 | -0,85% | 15.456,00 |
| 25.09.2025 | 140,80 | 141,80 | 140,40 | 140,40 | -1,27% | 11.356,00 |
| 24.09.2025 | 142,00 | 143,60 | 140,40 | 142,20 | -0,70% | 14.521,00 |
| 23.09.2025 | 143,40 | 145,60 | 142,40 | 143,20 | 0,28% | 18.734,00 |
| 22.09.2025 | 146,00 | 146,00 | 142,20 | 142,80 | -1,24% | 10.577,00 |
| 19.09.2025 | 146,00 | 147,40 | 143,60 | 144,60 | -0,69% | 28.324,00 |
| 18.09.2025 | 148,40 | 148,80 | 145,40 | 145,60 | -2,15% | 9.606,00 |
| 17.09.2025 | 149,00 | 149,80 | 146,40 | 148,80 | -0,40% | 15.407,00 |
| 16.09.2025 | 152,00 | 153,20 | 149,40 | 149,40 | -1,58% | 16.973,00 |
| 15.09.2025 | 147,60 | 153,60 | 147,40 | 151,80 | 3,69% | 24.360,00 |
| 12.09.2025 | 147,00 | 147,40 | 144,40 | 146,40 | 0,69% | 9.117,00 |
| 11.09.2025 | 143,00 | 146,60 | 142,20 | 145,40 | 2,97% | 12.205,00 |
| 10.09.2025 | 144,60 | 145,20 | 140,40 | 141,20 | -2,62% | 10.292,00 |
| 09.09.2025 | 141,60 | 145,00 | 141,60 | 145,00 | 1,26% | 10.697,00 |
| 08.09.2025 | 141,40 | 143,20 | 139,80 | 143,20 | 0,70% | 11.726,00 |
| 05.09.2025 | 138,60 | 142,60 | 138,60 | 142,20 | 3,49% | 20.769,00 |
| 04.09.2025 | 133,80 | 138,00 | 133,80 | 137,40 | 3,00% | 35.286,00 |
| 03.09.2025 | 135,00 | 135,00 | 132,40 | 133,40 | 0,76% | 13.702,00 |
| 02.09.2025 | 133,60 | 133,80 | 131,80 | 132,40 | -1,63% | 7.594,00 |
| 01.09.2025 | 136,00 | 136,40 | 134,20 | 134,60 | -0,44% | 13.222,00 |
| 29.08.2025 | 136,00 | 136,20 | 133,80 | 135,20 | -0,15% | 8.488,00 |
| 28.08.2025 | 133,80 | 136,20 | 133,40 | 135,40 | 1,20% | 5.868,00 |
| 27.08.2025 | 135,40 | 135,40 | 132,80 | 133,80 | -1,04% | 5.715,00 |
| 26.08.2025 | 136,60 | 136,60 | 134,00 | 135,20 | -1,46% | 7.203,00 |
| 25.08.2025 | 137,20 | 137,60 | 136,00 | 137,20 | 0,00% | 9.636,00 |
| 22.08.2025 | 135,80 | 138,40 | 135,80 | 137,20 | 0,73% | 9.305,00 |
| 21.08.2025 | 137,00 | 137,00 | 134,00 | 136,20 | 0,89% | 14.555,00 |
| 20.08.2025 | 135,00 | 136,80 | 134,40 | 135,00 | -1,32% | 6.328,00 |
| 19.08.2025 | 135,20 | 136,80 | 135,00 | 136,80 | 1,33% | 7.062,00 |
| 18.08.2025 | 135,00 | 136,40 | 132,40 | 135,00 | 0,00% | 7.579,00 |
| 15.08.2025 | 134,80 | 135,20 | 133,80 | 135,00 | 0,15% | 5.905,00 |
| 14.08.2025 | 137,40 | 137,40 | 134,80 | 134,80 | -1,46% | 5.863,00 |
| 13.08.2025 | 135,00 | 139,60 | 135,00 | 136,80 | -1,72% | 7.563,00 |
| 12.08.2025 | 138,00 | 141,20 | 135,40 | 139,20 | 0,29% | 5.036,00 |
| 11.08.2025 | 141,60 | 141,60 | 138,60 | 138,80 | -1,98% | 6.598,00 |
| 08.08.2025 | 140,00 | 141,80 | 140,00 | 141,60 | 0,85% | 5.176,00 |
| 07.08.2025 | 140,20 | 143,00 | 139,40 | 140,40 | -0,14% | 9.085,00 |
| 06.08.2025 | 143,00 | 143,40 | 139,80 | 140,60 | -1,54% | 4.074,00 |
| 05.08.2025 | 141,60 | 144,00 | 141,00 | 142,80 | 1,56% | 11.820,00 |
| 04.08.2025 | 132,20 | 141,60 | 130,40 | 140,60 | -3,04% | 14.630,00 |
| 01.08.2025 | 143,96 | 145,34 | 143,96 | 145,00 | -0,14% | - |
| 31.07.2025 | 143,20 | 145,20 | 142,80 | 145,20 | 0,69% | 21.620,00 |