168,364CHF
-0,38%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 167,23 | 168,34 | 166,48 | 168,32 | -0,40% | - |
| 07.05.2026 | 168,00 | 171,00 | 167,00 | 169,00 | 0,96% | 11.364,00 |
| 06.05.2026 | 163,60 | 168,00 | 162,60 | 167,40 | 2,83% | 15.369,00 |
| 05.05.2026 | 161,00 | 162,80 | 160,00 | 162,80 | 1,12% | 12.342,00 |
| 04.05.2026 | 158,00 | 161,20 | 156,20 | 161,00 | 2,55% | 11.191,00 |
| 30.04.2026 | 157,40 | 158,00 | 154,40 | 157,00 | 1,16% | 8.045,00 |
| 29.04.2026 | 154,80 | 157,60 | 154,40 | 155,20 | -0,77% | 6.158,00 |
| 28.04.2026 | 154,40 | 159,20 | 154,40 | 156,40 | -0,51% | 7.632,00 |
| 27.04.2026 | 156,40 | 161,40 | 156,00 | 157,20 | 2,21% | 19.651,00 |
| 24.04.2026 | 152,00 | 155,00 | 150,00 | 153,80 | 1,59% | 11.696,00 |
| 23.04.2026 | 145,60 | 153,40 | 145,60 | 151,40 | -1,30% | 10.298,00 |
| 22.04.2026 | 153,40 | 155,40 | 153,40 | 153,40 | 0,00% | 8.737,00 |
| 21.04.2026 | 151,20 | 156,20 | 151,20 | 153,40 | 0,26% | 9.511,00 |
| 20.04.2026 | 155,00 | 156,80 | 152,40 | 153,00 | -2,67% | 9.791,00 |
| 17.04.2026 | 152,20 | 158,00 | 152,20 | 157,20 | 2,88% | 9.442,00 |
| 16.04.2026 | 150,80 | 154,00 | 150,80 | 152,80 | 2,14% | 12.694,00 |
| 15.04.2026 | 148,40 | 153,20 | 148,40 | 149,60 | -0,27% | 13.247,00 |
| 14.04.2026 | 148,60 | 153,00 | 148,60 | 150,00 | 1,21% | 10.321,00 |
| 13.04.2026 | 149,00 | 149,20 | 148,00 | 148,20 | -0,54% | 4.684,00 |
| 10.04.2026 | 148,60 | 151,20 | 147,00 | 149,00 | 1,64% | 7.089,00 |
| 09.04.2026 | 147,00 | 147,60 | 145,20 | 146,60 | -0,27% | 7.727,00 |
| 08.04.2026 | 145,80 | 149,60 | 145,00 | 147,00 | 3,96% | 11.641,00 |
| 07.04.2026 | 142,40 | 145,80 | 141,20 | 141,40 | -1,67% | 9.437,00 |
| 02.04.2026 | 143,00 | 145,80 | 142,40 | 143,80 | -1,24% | 6.699,00 |
| 01.04.2026 | 147,00 | 147,00 | 143,60 | 145,60 | 3,26% | 7.827,00 |
| 31.03.2026 | 141,20 | 142,20 | 138,80 | 141,00 | 0,00% | 10.278,00 |
| 30.03.2026 | 140,20 | 142,20 | 138,40 | 141,00 | -0,14% | 19.453,00 |
| 27.03.2026 | 142,00 | 142,00 | 139,60 | 141,20 | 0,00% | 10.755,00 |
| 26.03.2026 | 141,20 | 142,60 | 140,60 | 141,20 | -1,12% | 9.663,00 |
| 25.03.2026 | 141,80 | 144,20 | 141,20 | 142,80 | 1,28% | 12.960,00 |
| 24.03.2026 | 151,80 | 151,80 | 138,60 | 141,00 | -0,14% | 7.373,00 |
| 23.03.2026 | 137,00 | 143,80 | 135,00 | 141,20 | 0,43% | 17.853,00 |
| 20.03.2026 | 141,60 | 143,00 | 139,20 | 140,60 | -0,85% | 16.748,00 |
| 19.03.2026 | 145,80 | 145,80 | 141,00 | 141,80 | -5,97% | 12.497,00 |
| 18.03.2026 | 150,80 | 152,20 | 149,40 | 150,80 | 0,80% | 17.905,00 |
| 17.03.2026 | 148,40 | 150,00 | 147,60 | 149,60 | 0,00% | 11.154,00 |
| 16.03.2026 | 152,00 | 152,00 | 147,80 | 149,60 | -0,27% | 10.788,00 |
| 13.03.2026 | 151,80 | 152,20 | 149,80 | 150,00 | -2,34% | 7.721,00 |
| 12.03.2026 | 150,80 | 154,80 | 150,00 | 153,60 | 1,86% | 9.079,00 |
| 11.03.2026 | 152,40 | 153,20 | 150,00 | 150,80 | -1,31% | 16.922,00 |
| 10.03.2026 | 154,00 | 154,80 | 152,00 | 152,80 | 1,19% | 10.166,00 |
| 09.03.2026 | 150,00 | 151,00 | 148,40 | 151,00 | -2,20% | 12.783,00 |
| 06.03.2026 | 154,80 | 155,60 | 152,40 | 154,40 | 0,00% | 8.186,00 |
| 05.03.2026 | 158,00 | 158,00 | 153,80 | 154,40 | -1,53% | 9.046,00 |
| 04.03.2026 | 155,00 | 159,80 | 155,00 | 156,80 | 0,13% | 15.839,00 |
| 03.03.2026 | 161,00 | 161,00 | 152,80 | 156,60 | -3,21% | 30.776,00 |
| 02.03.2026 | 161,60 | 166,00 | 161,20 | 161,80 | -3,69% | 23.537,00 |
| 27.02.2026 | 166,00 | 168,60 | 166,00 | 168,00 | 1,57% | 12.066,00 |
| 26.02.2026 | 164,00 | 166,80 | 163,00 | 165,40 | 0,36% | 7.636,00 |
| 25.02.2026 | 167,60 | 168,40 | 163,60 | 164,80 | -2,37% | 11.920,00 |
| 24.02.2026 | 168,00 | 170,40 | 166,20 | 168,80 | 1,32% | 11.279,00 |
| 23.02.2026 | 171,00 | 171,00 | 166,40 | 166,60 | -2,69% | 5.617,00 |
| 20.02.2026 | 171,00 | 171,60 | 168,20 | 171,20 | 0,47% | 20.931,00 |
| 19.02.2026 | 169,20 | 171,40 | 168,80 | 170,40 | 0,83% | 14.573,00 |
| 18.02.2026 | 169,80 | 169,80 | 166,80 | 169,00 | 0,48% | 8.994,00 |
| 17.02.2026 | 167,60 | 169,00 | 164,20 | 168,20 | 0,12% | 13.521,00 |
| 16.02.2026 | 168,40 | 168,40 | 166,20 | 168,00 | -0,94% | 8.151,00 |
| 13.02.2026 | 167,00 | 169,60 | 164,40 | 169,60 | 2,42% | 20.219,00 |
| 12.02.2026 | 169,40 | 169,80 | 162,00 | 165,60 | -0,72% | 14.437,00 |
| 11.02.2026 | 169,60 | 169,60 | 165,60 | 166,80 | -2,11% | 6.732,00 |
| 10.02.2026 | 167,60 | 170,40 | 167,20 | 170,40 | 1,79% | 6.958,00 |
| 09.02.2026 | 167,00 | 167,40 | 165,40 | 167,40 | 0,97% | 8.703,00 |
| 06.02.2026 | 165,40 | 165,80 | 163,80 | 165,80 | 0,00% | 9.010,00 |
| 05.02.2026 | 165,20 | 166,80 | 164,40 | 165,80 | 0,12% | 7.964,00 |
| 04.02.2026 | 165,00 | 166,60 | 163,40 | 165,60 | 0,98% | 7.766,00 |
| 03.02.2026 | 166,60 | 166,60 | 162,20 | 164,00 | 0,12% | 5.936,00 |
| 02.02.2026 | 157,60 | 163,80 | 156,80 | 163,80 | 3,80% | 11.713,00 |
| 30.01.2026 | 159,40 | 159,40 | 157,60 | 157,80 | -1,25% | 11.625,00 |
| 29.01.2026 | 165,00 | 165,40 | 159,20 | 159,80 | -2,56% | 15.718,00 |
| 28.01.2026 | 166,00 | 166,80 | 163,20 | 164,00 | -1,44% | 7.256,00 |
| 27.01.2026 | 167,00 | 167,80 | 164,20 | 166,40 | 0,24% | 6.871,00 |
| 26.01.2026 | 169,20 | 169,60 | 165,60 | 166,00 | -2,24% | 10.456,00 |
| 23.01.2026 | 168,40 | 169,80 | 167,20 | 169,80 | 0,59% | 17.353,00 |
| 22.01.2026 | 167,40 | 169,40 | 165,40 | 168,80 | 2,06% | 7.926,00 |
| 21.01.2026 | 166,20 | 167,00 | 163,40 | 165,40 | 0,00% | 11.612,00 |
| 20.01.2026 | 164,60 | 166,20 | 163,60 | 165,40 | 0,12% | 9.806,00 |
| 19.01.2026 | 167,60 | 167,60 | 164,80 | 165,20 | -2,02% | 11.968,00 |
| 16.01.2026 | 169,40 | 169,60 | 168,20 | 168,60 | -0,47% | 10.724,00 |
| 15.01.2026 | 167,00 | 170,00 | 167,00 | 169,40 | 1,80% | 17.804,00 |
| 14.01.2026 | 166,60 | 168,40 | 165,20 | 166,40 | 0,12% | 7.936,00 |
| 13.01.2026 | 167,40 | 167,40 | 165,20 | 166,20 | -0,95% | 9.506,00 |
| 12.01.2026 | 166,20 | 167,80 | 165,00 | 167,80 | 1,21% | 12.707,00 |
| 09.01.2026 | 167,40 | 167,40 | 165,60 | 165,80 | -0,36% | 12.368,00 |
| 08.01.2026 | 167,40 | 167,60 | 165,00 | 166,40 | -1,07% | 7.557,00 |
| 07.01.2026 | 167,40 | 169,60 | 167,00 | 168,20 | 1,08% | 12.444,00 |
| 06.01.2026 | 166,80 | 167,00 | 164,40 | 166,40 | -0,24% | 8.644,00 |
| 05.01.2026 | 165,00 | 167,00 | 163,00 | 166,80 | 1,33% | 8.556,00 |
| 02.01.2026 | 164,24 | 165,92 | 164,11 | 164,62 | 0,62% | - |
| 30.12.2025 | 165,80 | 165,80 | 163,60 | 163,60 | -1,09% | 7.130,00 |
| 29.12.2025 | 163,60 | 165,60 | 162,00 | 165,40 | 1,22% | 15.408,00 |
| 23.12.2025 | 159,40 | 164,60 | 159,00 | 163,40 | 4,08% | 18.685,00 |
| 22.12.2025 | 157,40 | 158,00 | 154,40 | 157,00 | 0,13% | 11.263,00 |
| 19.12.2025 | 156,80 | 158,20 | 152,20 | 156,80 | 1,69% | 34.012,00 |
| 18.12.2025 | 153,40 | 154,40 | 151,60 | 154,20 | 0,65% | 22.133,00 |
| 17.12.2025 | 154,80 | 154,80 | 152,20 | 153,20 | -1,42% | 11.881,00 |
| 16.12.2025 | 156,00 | 156,00 | 154,00 | 155,40 | -0,38% | 8.554,00 |
| 15.12.2025 | 159,20 | 159,20 | 154,60 | 156,00 | -2,01% | 25.881,00 |
| 12.12.2025 | 160,80 | 161,80 | 159,20 | 159,20 | -0,25% | 15.780,00 |
| 11.12.2025 | 157,40 | 159,80 | 156,60 | 159,60 | 2,18% | 7.203,00 |
| 10.12.2025 | 156,40 | 157,60 | 155,40 | 156,20 | -0,51% | 11.856,00 |