132,754CHF
-0,34%
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 |
|---|---|---|---|---|---|---|
| 02.01.2025 | 132,63 | 132,80 | 132,04 | 132,73 | -0,35% | - |
| 30.12.2024 | 134,80 | 134,80 | 132,00 | 133,20 | -1,04% | 4.191,00 |
| 27.12.2024 | 133,00 | 136,00 | 133,00 | 134,60 | 1,20% | 7.052,00 |
| 23.12.2024 | 132,00 | 134,20 | 131,00 | 133,00 | -0,15% | 10.987,00 |
| 20.12.2024 | 134,20 | 135,00 | 132,00 | 133,20 | -1,91% | 14.882,00 |
| 19.12.2024 | 132,00 | 139,60 | 132,00 | 135,80 | -0,29% | 18.575,00 |
| 18.12.2024 | 140,40 | 140,40 | 136,20 | 136,20 | -3,27% | 15.496,00 |
| 17.12.2024 | 141,60 | 144,00 | 140,40 | 140,80 | -1,40% | 12.446,00 |
| 16.12.2024 | 142,00 | 144,80 | 141,00 | 142,80 | 0,71% | 25.168,00 |
| 13.12.2024 | 142,00 | 143,80 | 141,80 | 141,80 | -0,28% | 9.004,00 |
| 12.12.2024 | 142,80 | 143,40 | 141,60 | 142,20 | -1,11% | 6.723,00 |
| 11.12.2024 | 140,60 | 143,80 | 139,60 | 143,80 | 2,28% | 18.812,00 |
| 10.12.2024 | 141,00 | 141,20 | 139,60 | 140,60 | 0,00% | 7.211,00 |
| 09.12.2024 | 139,20 | 141,60 | 138,00 | 140,60 | 0,86% | 12.566,00 |
| 06.12.2024 | 139,40 | 140,60 | 139,00 | 139,40 | 0,87% | 8.219,00 |
| 05.12.2024 | 142,00 | 142,20 | 137,40 | 138,20 | -2,81% | 11.662,00 |
| 04.12.2024 | 137,80 | 142,60 | 137,80 | 142,20 | 3,34% | 10.655,00 |
| 03.12.2024 | 135,60 | 138,00 | 135,60 | 137,60 | -0,29% | 6.012,00 |
| 02.12.2024 | 136,40 | 139,60 | 136,20 | 138,00 | 0,29% | 16.267,00 |
| 29.11.2024 | 137,20 | 138,80 | 136,20 | 137,60 | 0,00% | 11.117,00 |
| 28.11.2024 | 135,40 | 139,20 | 135,40 | 137,60 | -0,58% | 16.456,00 |
| 27.11.2024 | 137,80 | 141,20 | 137,00 | 138,40 | -0,43% | 17.479,00 |
| 26.11.2024 | 139,20 | 139,80 | 137,00 | 139,00 | 0,14% | 13.257,00 |
| 25.11.2024 | 135,40 | 140,80 | 135,00 | 138,80 | 2,51% | 21.592,00 |
| 22.11.2024 | 133,00 | 136,80 | 130,80 | 135,40 | 2,62% | 36.325,00 |
| 21.11.2024 | 133,08 | 133,87 | 131,11 | 131,94 | -0,80% | - |
| 20.11.2024 | 137,00 | 137,00 | 131,60 | 133,00 | -0,30% | 15.254,00 |
| 19.11.2024 | 136,20 | 136,20 | 132,60 | 133,40 | -1,48% | 10.560,00 |
| 18.11.2024 | 137,00 | 137,00 | 133,80 | 135,40 | -1,31% | 9.308,00 |
| 15.11.2024 | 138,40 | 139,40 | 137,00 | 137,20 | -1,72% | 4.057,00 |
| 14.11.2024 | 139,00 | 141,00 | 138,00 | 139,60 | 0,58% | 8.076,00 |
| 13.11.2024 | 138,20 | 141,00 | 137,40 | 138,80 | 0,14% | 16.683,00 |
| 12.11.2024 | 144,60 | 144,60 | 138,60 | 138,60 | -4,94% | 12.873,00 |
| 11.11.2024 | 145,00 | 148,00 | 144,20 | 145,80 | 1,11% | 21.341,00 |
| 08.11.2024 | 144,60 | 145,20 | 141,80 | 144,20 | 0,00% | 7.838,00 |
| 07.11.2024 | 142,20 | 145,20 | 142,20 | 144,20 | 2,27% | 9.330,00 |
| 06.11.2024 | 144,00 | 145,80 | 140,20 | 141,00 | -1,12% | 6.676,00 |
| 05.11.2024 | 143,80 | 143,80 | 141,40 | 142,60 | -0,70% | 5.704,00 |
| 04.11.2024 | 145,80 | 145,80 | 143,60 | 143,60 | -1,51% | 8.615,00 |
| 01.11.2024 | 145,40 | 147,40 | 144,40 | 145,80 | 0,28% | 6.350,00 |
| 31.10.2024 | 147,20 | 147,20 | 144,00 | 145,40 | -1,62% | 12.956,00 |
| 30.10.2024 | 149,80 | 150,20 | 147,80 | 147,80 | -1,34% | 8.158,00 |
| 29.10.2024 | 151,00 | 151,60 | 149,00 | 149,80 | -1,45% | 6.843,00 |
| 28.10.2024 | 151,20 | 152,40 | 150,00 | 152,00 | 0,26% | 4.104,00 |
| 25.10.2024 | 150,80 | 151,60 | 149,00 | 151,60 | 0,66% | 8.440,00 |
| 24.10.2024 | 150,00 | 152,20 | 149,60 | 150,60 | 0,00% | 6.641,00 |
| 23.10.2024 | 152,60 | 153,20 | 150,40 | 150,60 | -1,18% | 8.214,00 |
| 22.10.2024 | 152,60 | 152,60 | 148,80 | 152,40 | -0,13% | 6.973,00 |
| 21.10.2024 | 154,40 | 154,80 | 152,00 | 152,60 | -1,17% | 8.019,00 |
| 18.10.2024 | 155,20 | 156,60 | 153,20 | 154,40 | 0,39% | 8.328,00 |
| 17.10.2024 | 153,60 | 155,80 | 152,40 | 153,80 | -0,13% | 8.801,00 |
| 16.10.2024 | 155,80 | 155,80 | 153,60 | 154,00 | -1,59% | 8.596,00 |
| 15.10.2024 | 156,04 | 157,29 | 155,24 | 156,49 | -0,33% | - |
| 14.10.2024 | 158,00 | 159,00 | 153,40 | 157,00 | -1,01% | 12.270,00 |
| 11.10.2024 | 159,20 | 160,20 | 158,20 | 158,60 | -0,38% | 3.426,00 |
| 10.10.2024 | 160,40 | 160,40 | 158,20 | 159,20 | -0,75% | 6.882,00 |
| 09.10.2024 | 162,00 | 162,00 | 160,20 | 160,40 | -0,87% | 8.826,00 |
| 08.10.2024 | 161,20 | 163,00 | 161,20 | 161,80 | -1,10% | 5.133,00 |
| 07.10.2024 | 164,20 | 166,00 | 162,40 | 163,60 | -0,24% | 5.389,00 |
| 04.10.2024 | 167,80 | 167,80 | 164,00 | 164,00 | -1,32% | 14.137,00 |
| 03.10.2024 | 167,20 | 167,20 | 165,20 | 166,20 | -0,72% | 6.395,00 |
| 02.10.2024 | 170,80 | 172,60 | 165,60 | 167,40 | -2,33% | 12.472,00 |
| 01.10.2024 | 174,80 | 176,40 | 171,40 | 171,40 | -0,70% | 9.078,00 |
| 30.09.2024 | 172,80 | 174,80 | 172,00 | 172,60 | -0,46% | 7.084,00 |
| 27.09.2024 | 171,20 | 175,80 | 171,20 | 173,40 | 1,05% | 5.934,00 |
| 26.09.2024 | 170,80 | 173,00 | 170,40 | 171,60 | 1,06% | 6.935,00 |
| 25.09.2024 | 167,00 | 170,40 | 167,00 | 169,80 | 1,07% | 8.843,00 |
| 24.09.2024 | 171,60 | 171,60 | 166,80 | 168,00 | -0,24% | 10.257,00 |
| 23.09.2024 | 170,60 | 172,20 | 168,20 | 168,40 | -1,06% | 7.234,00 |
| 20.09.2024 | 174,40 | 175,20 | 170,20 | 170,20 | -2,41% | 15.315,00 |
| 19.09.2024 | 174,60 | 174,60 | 172,40 | 174,40 | 2,11% | 9.824,00 |
| 18.09.2024 | 171,60 | 171,80 | 169,20 | 170,80 | -1,27% | 7.851,00 |
| 17.09.2024 | 168,20 | 173,80 | 168,20 | 173,00 | 1,05% | 7.327,00 |
| 16.09.2024 | 168,00 | 172,80 | 168,00 | 171,20 | -0,58% | 5.870,00 |
| 13.09.2024 | 170,80 | 172,80 | 169,00 | 172,20 | 0,82% | 7.207,00 |
| 12.09.2024 | 171,00 | 173,80 | 169,60 | 170,80 | 0,47% | 6.705,00 |
| 11.09.2024 | 169,00 | 172,00 | 168,20 | 170,00 | 0,35% | 6.624,00 |
| 10.09.2024 | 169,20 | 171,60 | 168,40 | 169,40 | -0,24% | 7.022,00 |
| 09.09.2024 | 170,60 | 171,60 | 169,40 | 169,80 | -0,35% | 6.495,00 |
| 06.09.2024 | 174,60 | 174,60 | 170,40 | 170,40 | -2,41% | 8.602,00 |
| 05.09.2024 | 175,00 | 175,20 | 170,80 | 174,60 | -0,80% | 7.226,00 |
| 04.09.2024 | 175,20 | 176,60 | 171,20 | 176,00 | -1,46% | 14.157,00 |
| 03.09.2024 | 179,00 | 184,00 | 177,60 | 178,60 | -1,00% | 10.973,00 |
| 02.09.2024 | 181,40 | 182,80 | 178,00 | 180,40 | -0,99% | 11.725,00 |
| 30.08.2024 | 177,00 | 184,00 | 177,00 | 182,20 | 2,59% | 13.038,00 |
| 29.08.2024 | 173,00 | 178,20 | 172,40 | 177,60 | 2,78% | 13.960,00 |
| 28.08.2024 | 172,40 | 173,40 | 172,40 | 172,80 | 0,12% | 9.650,00 |
| 27.08.2024 | 172,20 | 174,80 | 171,20 | 172,60 | 0,12% | 9.514,00 |
| 26.08.2024 | 171,80 | 173,00 | 170,80 | 172,40 | -0,23% | 4.220,00 |
| 23.08.2024 | 172,60 | 173,80 | 172,00 | 172,80 | -0,23% | 6.712,00 |
| 22.08.2024 | 173,80 | 175,60 | 172,60 | 173,20 | 0,00% | 10.498,00 |
| 21.08.2024 | 172,80 | 175,00 | 171,80 | 173,20 | -0,12% | 10.602,00 |
| 20.08.2024 | 174,20 | 175,60 | 171,60 | 173,40 | -1,14% | 7.763,00 |
| 19.08.2024 | 173,00 | 175,40 | 170,80 | 175,40 | 1,86% | 13.844,00 |
| 16.08.2024 | 174,80 | 175,00 | 171,60 | 172,20 | -1,49% | 6.065,00 |
| 15.08.2024 | 173,00 | 177,00 | 171,40 | 174,80 | 1,04% | 14.300,00 |
| 14.08.2024 | 173,40 | 175,00 | 171,80 | 173,00 | -1,26% | 10.751,00 |
| 13.08.2024 | 177,40 | 178,00 | 172,40 | 175,20 | -1,24% | 9.436,00 |
| 12.08.2024 | 179,00 | 180,00 | 177,00 | 177,40 | 0,00% | 3.347,00 |
| 09.08.2024 | 177,40 | 182,00 | 176,20 | 177,40 | 0,11% | 6.873,00 |