446,900€
0,52%
Echtzeit-Aktienkurs Roche Holding AG
Bid:
Ask:
Aktienkurse zur Roche Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 444,10 | 451,70 | 443,10 | 446,90 | 0,52% | 260,00 |
| 29.10.2026 | 438,40 | 447,00 | 437,20 | 444,60 | 1,37% | 99,00 |
| 28.10.2026 | 437,40 | 441,00 | 433,10 | 438,60 | -0,02% | 188,00 |
| 27.10.2026 | 436,80 | 440,00 | 434,00 | 438,70 | 0,55% | 533,00 |
| 26.10.2026 | 437,20 | 438,50 | 434,20 | 436,30 | 0,14% | 735,00 |
| 23.10.2026 | 431,60 | 436,80 | 428,50 | 435,70 | 0,72% | 219,00 |
| 22.10.2026 | 429,40 | 433,10 | 412,70 | 432,60 | 0,98% | 495,00 |
| 21.10.2026 | 427,90 | 429,90 | 423,80 | 428,40 | 0,14% | 232,00 |
| 20.10.2026 | 418,30 | 428,90 | 416,70 | 427,80 | 2,76% | 739,00 |
| 19.10.2026 | 414,70 | 419,70 | 411,40 | 416,30 | 0,87% | 352,00 |
| 16.10.2026 | 416,90 | 416,90 | 408,80 | 412,70 | -1,10% | 454,00 |
| 15.10.2026 | 416,70 | 417,30 | 416,70 | 417,30 | 2,20% | 30,00 |
| 14.10.2026 | 395,90 | 409,10 | 394,00 | 408,30 | 3,08% | 184,00 |
| 13.10.2026 | 396,40 | 404,70 | 394,70 | 396,10 | 0,15% | 756,00 |
| 12.10.2026 | 397,20 | 399,00 | 394,50 | 395,50 | 0,41% | 61,00 |
| 09.10.2026 | 391,30 | 396,70 | 390,10 | 393,90 | 1,34% | 163,00 |
| 08.10.2026 | 392,90 | 394,00 | 386,50 | 388,70 | -1,47% | 46,00 |
| 07.10.2026 | 382,30 | 395,90 | 381,20 | 394,50 | 3,14% | 192,00 |
| 06.10.2026 | 383,00 | 392,20 | 380,30 | 382,50 | 0,10% | 556,00 |
| 05.10.2026 | 382,50 | 388,50 | 380,70 | 382,10 | -0,10% | 281,00 |
| 02.10.2026 | 384,60 | 388,10 | 378,90 | 382,50 | -0,42% | 114,00 |
| 01.10.2026 | 384,30 | 385,50 | 375,10 | 384,10 | 0,26% | 526,00 |
| 30.09.2026 | 383,70 | 387,10 | 380,00 | 383,10 | -0,26% | 75,00 |
| 29.09.2026 | 390,10 | 392,10 | 382,00 | 384,10 | -1,97% | 284,00 |
| 28.09.2026 | 397,40 | 402,80 | 385,70 | 391,80 | -1,88% | 81,00 |
| 25.09.2026 | 401,20 | 403,40 | 393,40 | 399,30 | -0,30% | 525,00 |
| 24.09.2026 | 399,70 | 402,50 | 395,70 | 400,50 | 0,33% | 389,00 |
| 23.09.2026 | 404,20 | 404,70 | 397,00 | 399,20 | -0,03% | 926,00 |
| 22.09.2026 | 399,10 | 399,90 | 392,60 | 399,30 | 1,11% | 1.017,00 |
| 21.09.2026 | 386,90 | 398,20 | 386,20 | 394,90 | 2,17% | 550,00 |
| 18.09.2026 | 389,20 | 393,90 | 385,90 | 386,50 | -0,72% | 82,00 |
| 17.09.2026 | 393,30 | 395,20 | 385,70 | 389,30 | -0,31% | 199,00 |
| 16.09.2026 | 388,90 | 394,50 | 388,70 | 390,50 | 0,59% | 134,00 |
| 15.09.2026 | 390,90 | 391,90 | 385,20 | 388,20 | -0,59% | 103,00 |
| 14.09.2026 | 372,20 | 396,60 | 372,20 | 390,50 | 4,50% | 228,00 |
| 11.09.2026 | 374,80 | 376,90 | 371,70 | 373,70 | 0,05% | 255,00 |
| 10.09.2026 | 378,30 | 381,30 | 372,00 | 373,50 | -1,19% | 197,00 |
| 09.09.2026 | 378,70 | 381,80 | 376,30 | 378,00 | -0,13% | 178,00 |
| 08.09.2026 | 384,90 | 388,00 | 378,20 | 378,50 | -1,30% | 64,00 |
| 07.09.2026 | 380,00 | 386,80 | 379,20 | 383,50 | -0,96% | 1.775,00 |
| 04.09.2026 | 392,80 | 393,10 | 383,20 | 387,20 | -1,50% | 129,00 |
| 03.09.2026 | 382,20 | 393,40 | 381,10 | 393,10 | 2,93% | 171,00 |
| 02.09.2026 | 378,10 | 385,00 | 377,60 | 381,90 | 0,90% | 236,00 |
| 01.09.2026 | 379,60 | 384,60 | 375,20 | 378,50 | -0,84% | 793,00 |
| 31.08.2026 | 390,90 | 393,20 | 379,90 | 381,70 | -2,23% | 331,00 |
| 28.08.2026 | 401,50 | 402,30 | 389,00 | 390,40 | -2,45% | 166,00 |
| 27.08.2026 | 400,60 | 401,20 | 394,50 | 400,20 | 0,23% | 219,00 |
| 26.08.2026 | 403,90 | 408,50 | 398,70 | 399,30 | -1,33% | 98,00 |
| 25.08.2026 | 401,10 | 406,50 | 400,10 | 404,70 | 0,82% | 399,00 |
| 24.08.2026 | 402,10 | 405,10 | 399,70 | 401,40 | -1,06% | 244,00 |
| 21.08.2026 | 398,20 | 406,00 | 395,90 | 405,70 | 2,27% | 224,00 |
| 20.08.2026 | 401,60 | 404,50 | 396,50 | 396,70 | -0,90% | 59,00 |
| 19.08.2026 | 389,10 | 400,30 | 388,40 | 400,30 | 12,13% | 71,00 |
| 05.05.2026 | 354,50 | 360,10 | 353,90 | 357,00 | 0,76% | 416,00 |
| 04.05.2026 | 358,80 | 359,90 | 352,50 | 354,30 | -0,64% | 147,00 |
| 30.04.2026 | 350,10 | 357,80 | 348,90 | 356,60 | 1,60% | 215,00 |
| 29.04.2026 | 356,70 | 358,90 | 347,90 | 351,00 | -1,18% | 328,00 |
| 28.04.2026 | 358,90 | 359,30 | 349,60 | 355,20 | -1,00% | 305,00 |
| 27.04.2026 | 363,30 | 363,30 | 357,20 | 358,80 | -1,10% | 610,00 |
| 24.04.2026 | 362,90 | 364,80 | 358,90 | 362,80 | -0,06% | 156,00 |
| 23.04.2026 | 352,50 | 365,00 | 352,20 | 363,00 | 1,51% | 475,00 |
| 22.04.2026 | 359,80 | 361,10 | 351,70 | 357,60 | 0,03% | 587,00 |
| 21.04.2026 | 360,50 | 361,00 | 354,80 | 357,50 | -1,13% | 77,00 |
| 20.04.2026 | 356,30 | 362,20 | 356,20 | 361,60 | 0,28% | 144,00 |
| 17.04.2026 | 354,70 | 361,20 | 352,40 | 360,60 | 2,15% | 103,00 |
| 16.04.2026 | 357,70 | 359,80 | 351,40 | 353,00 | -0,84% | 239,00 |
| 15.04.2026 | 357,60 | 363,30 | 352,80 | 356,00 | -0,50% | 117,00 |
| 14.04.2026 | 357,00 | 359,00 | 354,20 | 357,80 | -0,11% | 870,00 |
| 13.04.2026 | 353,10 | 358,20 | 350,40 | 358,20 | 0,79% | 370,00 |
| 10.04.2026 | 357,10 | 361,00 | 353,60 | 355,40 | -0,39% | 605,00 |
| 09.04.2026 | 352,50 | 357,40 | 350,10 | 356,80 | 0,85% | 56,00 |
| 08.04.2026 | 365,00 | 366,20 | 352,00 | 353,80 | 1,03% | 857,00 |
| 07.04.2026 | 363,20 | 368,50 | 346,20 | 350,20 | -2,99% | 318,00 |
| 02.04.2026 | 358,70 | 361,70 | 355,90 | 361,00 | -0,55% | 399,00 |
| 01.04.2026 | 359,00 | 365,80 | 357,30 | 363,00 | 1,26% | 320,00 |
| 31.03.2026 | 356,70 | 359,10 | 354,00 | 358,50 | 1,56% | 316,00 |
| 30.03.2026 | 354,00 | 355,00 | 348,60 | 353,00 | 1,03% | 312,00 |
| 27.03.2026 | 354,30 | 354,30 | 349,00 | 349,40 | -0,91% | 278,00 |
| 26.03.2026 | 350,90 | 356,20 | 348,70 | 352,60 | 0,06% | 246,00 |
| 25.03.2026 | 346,50 | 354,00 | 345,30 | 352,40 | 1,79% | 404,00 |
| 24.03.2026 | 340,50 | 348,40 | 340,50 | 346,20 | 0,64% | 128,00 |
| 23.03.2026 | 335,00 | 346,20 | 331,50 | 344,00 | 1,21% | 472,00 |
| 20.03.2026 | 345,70 | 349,20 | 339,30 | 339,90 | -1,65% | 367,00 |
| 19.03.2026 | 348,30 | 355,20 | 342,40 | 345,60 | -0,80% | 138,00 |
| 18.03.2026 | 371,90 | 371,90 | 348,40 | 348,40 | -5,07% | 406,00 |
| 17.03.2026 | 362,60 | 368,60 | 361,90 | 367,00 | 0,25% | 182,00 |
| 16.03.2026 | 368,20 | 368,20 | 360,00 | 366,10 | 0,69% | 560,00 |
| 13.03.2026 | 361,50 | 367,50 | 358,90 | 363,60 | 0,50% | 638,00 |
| 12.03.2026 | 361,90 | 367,20 | 358,30 | 361,80 | -3,93% | 491,00 |
| 11.03.2026 | 382,20 | 382,70 | 372,70 | 376,60 | -1,31% | 233,00 |
| 10.03.2026 | 380,30 | 389,10 | 380,10 | 381,60 | -0,10% | 228,00 |
| 09.03.2026 | 371,70 | 389,20 | 352,10 | 382,00 | -2,20% | 1.613,00 |
| 06.03.2026 | 387,20 | 394,90 | 385,20 | 390,60 | 0,41% | 833,00 |
| 05.03.2026 | 411,30 | 413,30 | 388,20 | 389,00 | -5,58% | 280,00 |
| 04.03.2026 | 401,30 | 413,00 | 400,30 | 412,00 | 1,98% | 1.543,00 |
| 03.03.2026 | 406,10 | 407,20 | 399,30 | 404,00 | -1,42% | 691,00 |
| 02.03.2026 | 406,90 | 415,80 | 406,20 | 409,80 | -2,06% | 195,00 |
| 27.02.2026 | 405,70 | 419,80 | 405,50 | 418,40 | 3,16% | 201,00 |
| 26.02.2026 | 412,00 | 412,50 | 403,70 | 405,60 | -1,60% | 1.051,00 |
| 25.02.2026 | 419,50 | 419,60 | 408,80 | 412,20 | -1,81% | 700,00 |