112,072CHF
-1,69%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 113,81 | 114,71 | 109,94 | 111,98 | -1,77% | - |
| 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 |
| 14.01.2025 | 129,40 | 131,80 | 127,40 | 128,40 | 0,47% | 10.989,00 |
| 13.01.2025 | 133,60 | 133,80 | 127,40 | 127,80 | -4,63% | 11.745,00 |
| 10.01.2025 | 135,00 | 137,20 | 134,00 | 134,00 | -1,33% | 4.914,00 |
| 09.01.2025 | 137,20 | 137,20 | 134,20 | 135,80 | -0,29% | 5.373,00 |
| 08.01.2025 | 137,60 | 138,20 | 135,40 | 136,20 | -1,59% | 9.597,00 |
| 07.01.2025 | 135,00 | 138,40 | 135,00 | 138,40 | 2,22% | 15.710,00 |
| 06.01.2025 | 135,20 | 136,60 | 134,00 | 135,40 | 0,59% | 8.352,00 |
| 03.01.2025 | 135,80 | 136,60 | 134,20 | 134,60 | 1,48% | 6.898,00 |
| 02.01.2025 | 132,63 | 132,80 | 132,04 | 132,63 | -0,42% | - |
| 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 |