143,023CHF
-0,40%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 144,24 | 144,48 | 141,36 | 142,80 | -0,56% | - |
| 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 |
| 08.08.2024 | 178,80 | 178,80 | 175,00 | 177,20 | 0,34% | 4.244,00 |
| 07.08.2024 | 178,20 | 178,80 | 176,20 | 176,60 | 0,34% | 4.294,00 |
| 06.08.2024 | 179,20 | 180,00 | 173,40 | 176,00 | -1,12% | 7.639,00 |
| 05.08.2024 | 170,80 | 178,00 | 167,60 | 178,00 | 1,83% | 17.195,00 |
| 02.08.2024 | 182,00 | 182,00 | 172,40 | 174,80 | -3,08% | 17.714,00 |
| 01.08.2024 | 182,58 | 183,79 | 180,35 | 180,35 | -1,23% | - |
| 31.07.2024 | 180,20 | 184,00 | 180,20 | 182,60 | 1,33% | 10.399,00 |
| 30.07.2024 | 179,00 | 181,60 | 179,00 | 180,20 | 0,67% | 12.651,00 |
| 29.07.2024 | 176,00 | 180,00 | 175,40 | 179,00 | 2,17% | 15.821,00 |
| 26.07.2024 | 169,20 | 177,00 | 169,20 | 175,20 | 3,55% | 12.107,00 |
| 25.07.2024 | 172,80 | 178,60 | 166,40 | 169,20 | -3,64% | 16.036,00 |
| 24.07.2024 | 172,20 | 177,80 | 170,00 | 175,60 | 1,04% | 27.297,00 |
| 23.07.2024 | 175,00 | 177,60 | 165,20 | 173,80 | -2,25% | 25.153,00 |
| 22.07.2024 | 173,00 | 178,40 | 172,60 | 177,80 | 2,42% | 9.702,00 |
| 19.07.2024 | 177,00 | 177,20 | 173,40 | 173,60 | -2,03% | 3.081,00 |
| 18.07.2024 | 174,80 | 177,80 | 173,80 | 177,20 | 2,19% | 6.365,00 |
| 17.07.2024 | 174,40 | 174,60 | 172,80 | 173,40 | -0,57% | 6.466,00 |
| 16.07.2024 | 174,00 | 175,60 | 172,60 | 174,40 | -0,23% | 7.552,00 |
| 15.07.2024 | 176,60 | 178,00 | 174,60 | 174,80 | -1,35% | 3.715,00 |
| 12.07.2024 | 176,60 | 177,20 | 171,80 | 177,20 | 0,68% | 6.154,00 |
| 11.07.2024 | 175,00 | 176,60 | 172,80 | 176,00 | 1,15% | 6.223,00 |
| 10.07.2024 | 172,80 | 174,60 | 172,00 | 174,00 | 1,40% | 5.152,00 |
| 09.07.2024 | 175,00 | 175,00 | 171,60 | 171,60 | -0,58% | 4.666,00 |
| 08.07.2024 | 173,80 | 174,20 | 170,80 | 172,60 | -1,26% | 5.658,00 |
| 05.07.2024 | 174,80 | 176,60 | 174,60 | 174,80 | -0,23% | 3.541,00 |
| 04.07.2024 | 176,00 | 176,40 | 173,00 | 175,20 | -0,11% | 5.011,00 |
| 03.07.2024 | 173,80 | 177,20 | 172,80 | 175,40 | 1,39% | 7.675,00 |
| 02.07.2024 | 172,40 | 174,40 | 171,40 | 173,00 | 0,23% | 7.085,00 |
| 01.07.2024 | 170,00 | 172,60 | 168,40 | 172,60 | 2,25% | 9.798,00 |
| 28.06.2024 | 168,00 | 171,20 | 167,00 | 168,80 | 0,48% | 16.073,00 |
| 27.06.2024 | 169,20 | 169,20 | 165,80 | 168,00 | -0,12% | 21.432,00 |
| 26.06.2024 | 170,40 | 170,40 | 165,40 | 168,20 | -0,36% | 15.180,00 |
| 25.06.2024 | 177,20 | 179,00 | 168,80 | 168,80 | -5,91% | 15.639,00 |
| 24.06.2024 | 177,80 | 180,00 | 177,20 | 179,40 | 0,90% | 15.244,00 |
| 21.06.2024 | 179,00 | 183,00 | 177,00 | 177,80 | -0,67% | 11.888,00 |
| 20.06.2024 | 179,80 | 180,00 | 177,80 | 179,00 | 0,11% | 7.189,00 |
| 19.06.2024 | 181,80 | 181,80 | 175,40 | 178,80 | 0,45% | 15.924,00 |