341,750€
2,63%
Echtzeit-Aktienkurs Dottikon ES Holding AG
Bid:
Ask:
Aktienkurse zur Dottikon ES Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 336,00 | 344,50 | 336,00 | 341,75 | 1,64% | - |
| 16.07.2025 | 333,75 | 340,00 | 333,75 | 336,25 | 0,22% | - |
| 15.07.2025 | 332,50 | 340,75 | 332,25 | 335,50 | 1,13% | - |
| 14.07.2025 | 338,25 | 339,75 | 331,00 | 331,75 | -1,78% | - |
| 11.07.2025 | 337,50 | 340,75 | 335,50 | 337,75 | -0,07% | - |
| 10.07.2025 | 334,75 | 338,25 | 332,00 | 338,00 | 0,90% | - |
| 09.07.2025 | 338,25 | 340,00 | 332,75 | 335,00 | -0,37% | - |
| 08.07.2025 | 338,50 | 340,00 | 336,25 | 336,25 | -0,22% | - |
| 07.07.2025 | 327,25 | 341,50 | 326,75 | 337,00 | 3,37% | - |
| 04.07.2025 | 327,25 | 328,75 | 319,75 | 326,00 | 0,15% | - |
| 03.07.2025 | 324,25 | 328,50 | 323,00 | 325,50 | 0,62% | - |
| 02.07.2025 | 326,25 | 326,75 | 320,50 | 323,50 | -0,46% | - |
| 01.07.2025 | 327,25 | 329,75 | 324,00 | 325,00 | -0,76% | - |
| 30.06.2025 | 316,25 | 329,50 | 316,25 | 327,50 | 3,56% | - |
| 27.06.2025 | 314,75 | 318,75 | 314,75 | 316,25 | 0,48% | - |
| 26.06.2025 | 311,25 | 316,75 | 310,75 | 314,75 | 1,21% | - |
| 25.06.2025 | 309,25 | 312,75 | 307,00 | 311,00 | 0,57% | - |
| 24.06.2025 | 306,50 | 311,50 | 305,75 | 309,25 | 0,08% | - |
| 23.06.2025 | 305,50 | 309,25 | 300,50 | 309,00 | 1,31% | - |
| 20.06.2025 | 309,50 | 311,75 | 303,00 | 305,00 | -1,61% | - |
| 19.06.2025 | 303,00 | 311,75 | 303,00 | 310,00 | 1,14% | - |
| 18.06.2025 | 315,25 | 317,25 | 306,25 | 306,50 | -2,54% | - |
| 17.06.2025 | 301,50 | 316,50 | 301,50 | 314,50 | 2,19% | - |
| 16.06.2025 | 302,75 | 315,25 | 302,75 | 307,75 | 0,98% | - |
| 13.06.2025 | 310,50 | 311,75 | 302,75 | 304,75 | -1,22% | - |
| 12.06.2025 | 301,25 | 308,75 | 297,75 | 308,50 | 3,01% | - |
| 11.06.2025 | 296,75 | 302,75 | 295,50 | 299,50 | 0,84% | - |
| 10.06.2025 | 290,00 | 297,25 | 289,75 | 297,00 | 1,54% | - |
| 09.06.2025 | 292,25 | 293,50 | 291,50 | 292,50 | -0,17% | - |
| 06.06.2025 | 285,25 | 293,75 | 284,25 | 293,00 | 2,99% | - |
| 05.06.2025 | 284,50 | 286,75 | 280,00 | 284,50 | -0,87% | - |
| 04.06.2025 | 286,25 | 287,00 | 281,00 | 287,00 | 0,53% | - |
| 03.06.2025 | 275,75 | 287,00 | 275,50 | 285,50 | 4,39% | - |
| 02.06.2025 | 292,25 | 294,25 | 273,50 | 273,50 | -6,42% | - |
| 30.05.2025 | 275,50 | 292,75 | 275,50 | 292,25 | 2,72% | - |
| 29.05.2025 | 279,25 | 286,00 | 243,75 | 284,50 | 1,52% | - |
| 28.05.2025 | 237,75 | 285,50 | 237,50 | 280,25 | 18,12% | - |
| 27.05.2025 | 231,50 | 240,50 | 231,50 | 237,25 | 2,37% | - |
| 26.05.2025 | 220,50 | 232,25 | 220,25 | 231,75 | 4,86% | - |
| 23.05.2025 | 221,75 | 224,75 | 219,00 | 221,00 | -0,45% | - |
| 22.05.2025 | 221,50 | 226,50 | 220,75 | 222,00 | -1,66% | - |
| 21.05.2025 | 221,50 | 227,00 | 221,50 | 225,75 | 0,44% | - |
| 20.05.2025 | 222,00 | 227,25 | 221,25 | 224,75 | 1,24% | - |
| 19.05.2025 | 223,00 | 223,25 | 221,00 | 222,00 | -0,34% | - |
| 16.05.2025 | 215,50 | 223,00 | 215,50 | 222,75 | 1,25% | - |
| 15.05.2025 | 213,50 | 221,75 | 213,50 | 220,00 | 1,27% | - |
| 14.05.2025 | 220,25 | 220,75 | 217,00 | 217,25 | -1,47% | - |
| 13.05.2025 | 219,75 | 223,00 | 217,75 | 220,50 | 0,46% | - |
| 12.05.2025 | 216,75 | 220,00 | 212,25 | 219,50 | 1,15% | - |
| 09.05.2025 | 209,50 | 218,25 | 209,50 | 217,00 | 1,76% | - |
| 08.05.2025 | 210,00 | 213,50 | 209,50 | 213,25 | 1,43% | - |
| 07.05.2025 | 212,75 | 212,75 | 208,50 | 210,25 | -1,41% | - |
| 06.05.2025 | 208,50 | 215,00 | 208,50 | 213,25 | -0,58% | - |
| 05.05.2025 | 212,75 | 215,75 | 212,00 | 214,50 | 0,70% | - |