128,195CHF
1,26%
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 |
|---|---|---|---|---|---|---|
| 25.09.2026 | 127,20 | 128,00 | 126,60 | 127,60 | 0,79% | 17.556,00 |
| 24.09.2026 | 130,40 | 130,40 | 125,80 | 126,60 | -0,78% | 19.587,00 |
| 23.09.2026 | 129,20 | 129,40 | 127,60 | 127,60 | -1,09% | 8.288,00 |
| 22.09.2026 | 126,40 | 130,40 | 126,40 | 129,00 | 2,54% | 8.590,00 |
| 21.09.2026 | 127,20 | 127,20 | 124,80 | 125,80 | 0,16% | 24.661,00 |
| 18.09.2026 | 125,20 | 128,00 | 124,80 | 125,60 | 0,32% | 26.493,00 |
| 17.09.2026 | 124,00 | 126,40 | 124,00 | 125,20 | 0,97% | 5.521,00 |
| 16.09.2026 | 120,40 | 125,80 | 120,40 | 124,00 | -0,48% | 8.989,00 |
| 15.09.2026 | 125,20 | 125,80 | 123,80 | 124,60 | -0,95% | 11.958,00 |
| 14.09.2026 | 129,20 | 129,20 | 125,20 | 125,80 | -2,02% | 11.757,00 |
| 11.09.2026 | 126,60 | 128,80 | 125,60 | 128,40 | 1,42% | 10.043,00 |
| 10.09.2026 | 128,60 | 128,60 | 126,60 | 126,60 | -1,40% | 8.185,00 |
| 09.09.2026 | 131,00 | 131,00 | 127,20 | 128,40 | -1,23% | 15.651,00 |
| 08.09.2026 | 129,00 | 134,40 | 129,00 | 130,00 | -0,61% | 8.533,00 |
| 07.09.2026 | 130,60 | 131,20 | 130,00 | 130,80 | 0,00% | 7.662,00 |
| 04.09.2026 | 133,80 | 133,80 | 130,00 | 130,80 | 0,00% | 4.055,00 |
| 03.09.2026 | 130,60 | 131,80 | 129,20 | 130,80 | -0,15% | 7.683,00 |
| 02.09.2026 | 131,20 | 133,00 | 130,80 | 131,00 | -1,50% | 10.010,00 |
| 01.09.2026 | 134,20 | 134,60 | 132,20 | 133,00 | -0,60% | 8.535,00 |
| 31.08.2026 | 134,00 | 134,80 | 133,60 | 133,80 | -0,15% | 12.043,00 |
| 28.08.2026 | 134,20 | 136,20 | 134,00 | 134,00 | -0,15% | 9.113,00 |
| 27.08.2026 | 135,40 | 136,20 | 134,20 | 134,20 | -0,59% | 10.839,00 |
| 26.08.2026 | 135,40 | 135,40 | 134,00 | 135,00 | 0,30% | 7.166,00 |
| 25.08.2026 | 133,00 | 135,40 | 132,40 | 134,60 | 1,82% | 12.083,00 |
| 24.08.2026 | 131,60 | 133,20 | 131,40 | 132,20 | 0,30% | 7.890,00 |
| 21.08.2026 | 132,80 | 133,00 | 131,40 | 131,80 | -0,75% | 12.562,00 |
| 20.08.2026 | 132,20 | 133,00 | 131,80 | 132,80 | 0,76% | 8.056,00 |
| 19.08.2026 | 132,40 | 132,80 | 131,00 | 131,80 | -0,45% | 13.063,00 |
| 18.08.2026 | 134,00 | 134,20 | 132,40 | 132,40 | -1,63% | 11.194,00 |
| 17.08.2026 | 135,20 | 136,20 | 134,40 | 134,60 | -1,17% | 11.584,00 |
| 14.08.2026 | 137,00 | 137,00 | 134,60 | 136,20 | 0,15% | 12.970,00 |
| 13.08.2026 | 138,40 | 138,40 | 135,00 | 136,00 | -0,29% | 25.229,00 |
| 12.08.2026 | 137,00 | 137,80 | 135,80 | 136,40 | -0,58% | 12.011,00 |
| 11.08.2026 | 137,80 | 138,40 | 136,40 | 137,20 | -0,72% | 15.151,00 |
| 10.08.2026 | 138,60 | 139,60 | 137,40 | 138,20 | -0,72% | 25.457,00 |
| 07.08.2026 | 139,40 | 139,60 | 138,20 | 139,20 | -0,43% | 13.836,00 |
| 06.08.2026 | 138,60 | 141,20 | 138,60 | 139,80 | 0,00% | 10.209,00 |
| 05.08.2026 | 138,60 | 141,00 | 138,20 | 139,80 | 1,45% | 14.361,00 |
| 04.08.2026 | 139,20 | 140,00 | 137,00 | 137,80 | -0,43% | 15.973,00 |
| 03.08.2026 | 141,00 | 141,00 | 138,20 | 138,40 | 0,73% | 8.239,00 |
| 31.07.2026 | 140,60 | 142,20 | 137,40 | 137,40 | -1,43% | 17.111,00 |
| 30.07.2026 | 138,00 | 143,00 | 138,00 | 139,40 | 1,31% | 15.905,00 |
| 29.07.2026 | 137,60 | 139,20 | 136,80 | 137,60 | 0,00% | 15.246,00 |
| 28.07.2026 | 134,20 | 138,60 | 134,20 | 137,60 | 1,62% | 15.743,00 |
| 27.07.2026 | 139,40 | 139,40 | 134,40 | 135,40 | -1,88% | 11.542,00 |
| 24.07.2026 | 140,40 | 143,60 | 138,00 | 138,00 | -2,27% | 12.880,00 |
| 23.07.2026 | 149,40 | 149,40 | 141,00 | 141,20 | -6,86% | 40.470,00 |
| 22.07.2026 | 154,00 | 154,00 | 150,00 | 151,60 | -0,13% | 6.910,00 |
| 21.07.2026 | 152,80 | 152,80 | 148,80 | 151,80 | 0,66% | 8.448,00 |
| 20.07.2026 | 157,00 | 157,00 | 150,20 | 150,80 | -0,26% | 9.534,00 |
| 17.07.2026 | 150,60 | 152,60 | 148,80 | 151,20 | -0,26% | 7.719,00 |
| 16.07.2026 | 150,60 | 151,60 | 147,00 | 151,60 | 0,80% | 9.530,00 |
| 15.07.2026 | 148,60 | 150,40 | 146,00 | 150,40 | 1,08% | 11.731,00 |
| 14.07.2026 | 156,40 | 157,20 | 147,00 | 148,80 | -5,34% | 11.799,00 |
| 13.07.2026 | 156,60 | 158,00 | 156,00 | 157,20 | 0,26% | 6.572,00 |
| 10.07.2026 | 155,60 | 157,60 | 154,80 | 156,80 | 1,42% | 7.215,00 |
| 09.07.2026 | 152,80 | 154,80 | 150,20 | 154,60 | 3,07% | 5.805,00 |
| 08.07.2026 | 154,00 | 154,00 | 148,00 | 150,00 | -2,72% | 10.429,00 |
| 07.07.2026 | 154,20 | 157,20 | 153,60 | 154,20 | -2,41% | 6.502,00 |
| 06.07.2026 | 155,00 | 158,00 | 155,00 | 158,00 | 0,13% | 5.469,00 |
| 03.07.2026 | 155,00 | 159,20 | 155,00 | 157,80 | 0,25% | 8.146,00 |
| 02.07.2026 | 155,20 | 159,00 | 154,80 | 157,40 | 1,16% | 8.231,00 |
| 01.07.2026 | 153,00 | 156,20 | 153,00 | 155,60 | 0,65% | 8.271,00 |
| 30.06.2026 | 160,20 | 160,80 | 154,60 | 154,60 | -2,89% | 22.288,00 |
| 29.06.2026 | 160,00 | 161,20 | 158,20 | 159,20 | -0,38% | 5.181,00 |
| 26.06.2026 | 161,80 | 161,80 | 158,60 | 159,80 | -0,99% | 4.743,00 |
| 25.06.2026 | 161,00 | 162,80 | 159,60 | 161,40 | 0,87% | 7.769,00 |
| 24.06.2026 | 161,00 | 162,20 | 157,60 | 160,00 | 0,50% | 7.231,00 |
| 23.06.2026 | 157,60 | 160,00 | 156,40 | 159,20 | -0,75% | 4.817,00 |
| 22.06.2026 | 160,00 | 161,60 | 158,60 | 160,40 | -0,74% | 4.346,00 |
| 19.06.2026 | 163,40 | 165,00 | 160,40 | 161,60 | -0,49% | 8.660,00 |
| 18.06.2026 | 165,00 | 165,00 | 159,60 | 162,40 | -0,12% | 10.215,00 |
| 17.06.2026 | 160,40 | 163,20 | 160,40 | 162,60 | 0,74% | 3.327,00 |
| 16.06.2026 | 162,60 | 162,60 | 157,80 | 161,40 | 1,13% | 9.842,00 |
| 15.06.2026 | 163,00 | 168,00 | 159,00 | 159,60 | -1,12% | 18.997,00 |
| 12.06.2026 | 157,80 | 161,60 | 157,80 | 161,40 | 2,54% | 13.364,00 |
| 11.06.2026 | 157,20 | 158,80 | 156,80 | 157,40 | 0,25% | 4.373,00 |
| 10.06.2026 | 158,20 | 159,00 | 156,60 | 157,00 | 0,00% | 5.237,00 |
| 09.06.2026 | 163,00 | 164,80 | 157,00 | 157,00 | -2,00% | 8.109,00 |
| 08.06.2026 | 159,40 | 161,00 | 158,40 | 160,20 | -0,87% | 6.866,00 |
| 05.06.2026 | 161,60 | 163,40 | 159,80 | 161,60 | -0,12% | 5.006,00 |
| 04.06.2026 | 161,80 | 163,00 | 161,20 | 161,80 | 0,50% | 3.231,00 |
| 03.06.2026 | 158,40 | 162,80 | 158,40 | 161,00 | 1,13% | 6.272,00 |
| 02.06.2026 | 156,60 | 159,80 | 156,40 | 159,20 | 1,66% | 4.307,00 |
| 01.06.2026 | 159,20 | 160,40 | 156,00 | 156,60 | -1,26% | 5.698,00 |
| 29.05.2026 | 161,00 | 161,60 | 158,60 | 158,60 | -1,49% | 14.036,00 |
| 28.05.2026 | 159,60 | 161,20 | 158,80 | 161,00 | 0,37% | 5.622,00 |
| 27.05.2026 | 161,20 | 162,20 | 159,20 | 160,40 | 0,00% | 4.537,00 |
| 26.05.2026 | 161,40 | 161,40 | 158,40 | 160,40 | -0,36% | 4.105,00 |
| 25.05.2026 | 160,50 | 161,17 | 159,54 | 160,98 | 0,99% | - |
| 22.05.2026 | 157,00 | 160,00 | 157,00 | 159,40 | 1,40% | 4.751,00 |
| 21.05.2026 | 161,20 | 162,00 | 157,20 | 157,20 | -2,60% | 14.923,00 |
| 20.05.2026 | 155,00 | 162,00 | 155,00 | 161,40 | 3,07% | 13.683,00 |
| 19.05.2026 | 161,40 | 162,60 | 155,40 | 156,60 | -3,45% | 7.656,00 |
| 18.05.2026 | 162,60 | 163,40 | 160,80 | 162,20 | -1,22% | 7.394,00 |
| 15.05.2026 | 165,20 | 166,20 | 162,80 | 164,20 | -1,10% | 4.772,00 |
| 14.05.2026 | 166,23 | 167,47 | 165,43 | 166,03 | 0,38% | - |
| 13.05.2026 | 167,80 | 168,20 | 165,40 | 165,40 | -0,60% | 5.654,00 |
| 12.05.2026 | 166,40 | 168,60 | 165,20 | 166,40 | -0,95% | 5.647,00 |
| 11.05.2026 | 165,20 | 168,60 | 162,00 | 168,00 | 0,00% | 7.431,00 |