140,035CHF
0,46%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2025 | 144,80 | 145,40 | 143,00 | 144,20 | 0,28% | 16.429,00 |
| 29.07.2025 | 145,00 | 145,80 | 143,80 | 143,80 | -1,24% | 6.870,00 |
| 28.07.2025 | 149,00 | 149,00 | 144,00 | 145,60 | -1,22% | 12.236,00 |
| 25.07.2025 | 146,40 | 147,40 | 145,40 | 147,40 | 0,41% | 13.864,00 |
| 24.07.2025 | 142,40 | 147,80 | 142,40 | 146,80 | 2,80% | 27.299,00 |
| 23.07.2025 | 148,00 | 148,00 | 142,20 | 142,80 | -2,86% | 42.397,00 |
| 22.07.2025 | 129,80 | 147,60 | 129,00 | 147,00 | 19,51% | 135.797,00 |
| 21.07.2025 | 123,60 | 126,20 | 123,00 | 123,00 | -1,13% | 8.559,00 |
| 18.07.2025 | 125,40 | 127,40 | 123,80 | 124,40 | -0,80% | 12.248,00 |
| 17.07.2025 | 124,00 | 128,60 | 123,40 | 125,40 | 1,62% | 21.794,00 |
| 16.07.2025 | 122,20 | 124,00 | 121,80 | 123,40 | 0,98% | 25.921,00 |
| 15.07.2025 | 118,80 | 123,20 | 118,80 | 122,20 | 2,69% | 17.064,00 |
| 14.07.2025 | 120,00 | 120,40 | 118,80 | 119,00 | -1,98% | 15.444,00 |
| 11.07.2025 | 122,20 | 122,60 | 120,80 | 121,40 | -1,62% | 9.752,00 |
| 10.07.2025 | 120,00 | 123,60 | 120,00 | 123,40 | 2,66% | 23.127,00 |
| 09.07.2025 | 119,80 | 120,40 | 118,20 | 120,20 | 0,33% | 12.862,00 |
| 08.07.2025 | 116,20 | 119,80 | 116,20 | 119,80 | 1,87% | 8.314,00 |
| 07.07.2025 | 118,00 | 118,40 | 116,40 | 117,60 | -0,68% | 3.654,00 |
| 04.07.2025 | 118,80 | 119,00 | 117,00 | 118,40 | -0,67% | 8.589,00 |
| 03.07.2025 | 119,60 | 121,00 | 119,00 | 119,20 | -0,67% | 9.076,00 |
| 02.07.2025 | 120,40 | 121,60 | 119,40 | 120,00 | 0,33% | 19.397,00 |
| 01.07.2025 | 119,60 | 120,20 | 118,40 | 119,60 | -0,50% | 5.259,00 |
| 30.06.2025 | 122,40 | 122,40 | 119,40 | 120,20 | -1,31% | 10.891,00 |
| 27.06.2025 | 119,20 | 122,40 | 119,20 | 121,80 | 2,35% | 16.721,00 |
| 26.06.2025 | 117,60 | 119,00 | 117,40 | 119,00 | 1,71% | 4.329,00 |
| 25.06.2025 | 118,20 | 118,40 | 116,80 | 117,00 | -0,85% | 5.899,00 |
| 24.06.2025 | 121,20 | 121,20 | 116,80 | 118,00 | 0,34% | 6.754,00 |
| 23.06.2025 | 119,20 | 119,20 | 116,20 | 117,60 | -2,00% | 6.984,00 |
| 20.06.2025 | 121,00 | 122,00 | 120,00 | 120,00 | 0,00% | 18.219,00 |
| 19.06.2025 | 118,60 | 120,40 | 118,00 | 120,00 | 0,50% | 6.703,00 |
| 18.06.2025 | 121,40 | 121,40 | 118,00 | 119,40 | -0,83% | 14.312,00 |
| 17.06.2025 | 120,00 | 122,40 | 119,80 | 120,40 | 0,50% | 26.491,00 |
| 16.06.2025 | 118,20 | 120,20 | 118,20 | 119,80 | 1,18% | 7.427,00 |
| 13.06.2025 | 118,60 | 120,00 | 117,80 | 118,40 | -0,17% | 6.100,00 |
| 12.06.2025 | 120,20 | 120,40 | 117,60 | 118,60 | -2,31% | 12.440,00 |
| 11.06.2025 | 120,20 | 122,60 | 118,00 | 121,40 | 1,00% | 16.753,00 |
| 10.06.2025 | 118,00 | 120,20 | 117,60 | 120,20 | 0,32% | 9.784,00 |
| 09.06.2025 | 119,78 | 119,94 | 117,74 | 119,81 | 0,01% | - |
| 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 |