178,117CHF
-2,29%
Echtzeit-Aktienkurs Dottikon ES Holding AG
Bid:
Ask:
Aktienkurse zur Dottikon ES Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 181,21 | 181,85 | 172,98 | 177,37 | -2,70% | - |
| 03.04.2025 | 184,30 | 187,15 | 181,20 | 182,30 | -2,32% | - |
| 02.04.2025 | 186,88 | 186,88 | 183,43 | 186,62 | -0,25% | - |
| 01.04.2025 | 186,02 | 188,15 | 185,04 | 187,09 | 0,71% | - |
| 31.03.2025 | 190,40 | 191,43 | 184,35 | 185,76 | -2,79% | - |
| 28.03.2025 | 190,96 | 192,72 | 190,08 | 191,09 | -0,37% | - |
| 27.03.2025 | 191,54 | 192,45 | 189,29 | 191,80 | -0,50% | - |
| 26.03.2025 | 197,41 | 197,58 | 192,77 | 192,77 | -2,16% | - |
| 25.03.2025 | 196,10 | 197,11 | 194,47 | 197,02 | 0,43% | - |
| 24.03.2025 | 196,08 | 196,28 | 192,74 | 196,18 | 0,51% | - |
| 21.03.2025 | 197,00 | 197,95 | 194,41 | 195,19 | -1,32% | - |
| 20.03.2025 | 197,15 | 198,26 | 196,11 | 197,79 | -0,05% | - |
| 19.03.2025 | 198,34 | 199,42 | 196,85 | 197,90 | -0,84% | - |
| 18.03.2025 | 198,39 | 200,50 | 197,76 | 199,58 | 1,22% | - |
| 17.03.2025 | 194,58 | 197,18 | 194,50 | 197,18 | 1,00% | - |
| 14.03.2025 | 191,76 | 195,23 | 191,69 | 195,23 | 1,71% | - |
| 13.03.2025 | 190,87 | 193,58 | 190,01 | 191,95 | -0,20% | - |
| 12.03.2025 | 195,96 | 196,33 | 191,69 | 192,34 | -1,58% | - |
| 11.03.2025 | 199,54 | 199,54 | 194,31 | 195,41 | -1,59% | - |
| 10.03.2025 | 199,34 | 200,70 | 196,62 | 198,57 | -0,31% | - |
| 07.03.2025 | 202,11 | 202,11 | 196,82 | 199,19 | -2,23% | - |
| 06.03.2025 | 206,09 | 206,34 | 200,88 | 203,73 | -0,38% | - |
| 05.03.2025 | 205,92 | 206,77 | 203,54 | 204,50 | 0,92% | - |
| 04.03.2025 | 205,04 | 205,38 | 201,73 | 202,63 | -1,83% | - |
| 03.03.2025 | 203,12 | 206,40 | 203,11 | 206,40 | 2,00% | - |
| 28.02.2025 | 200,99 | 203,37 | 200,23 | 202,36 | 0,21% | - |
| 27.02.2025 | 204,76 | 205,00 | 201,66 | 201,94 | -1,67% | - |
| 26.02.2025 | 206,56 | 206,59 | 205,08 | 205,36 | -0,31% | - |
| 25.02.2025 | 206,61 | 208,15 | 205,38 | 206,00 | -0,62% | - |
| 24.02.2025 | 214,28 | 214,34 | 207,28 | 207,28 | -2,59% | - |
| 21.02.2025 | 212,20 | 213,86 | 212,20 | 212,80 | 0,40% | - |
| 20.02.2025 | 214,92 | 214,92 | 211,85 | 211,95 | -1,19% | - |
| 19.02.2025 | 214,63 | 215,33 | 213,24 | 214,51 | 0,16% | - |
| 18.02.2025 | 214,15 | 214,50 | 213,43 | 214,18 | -0,04% | - |
| 17.02.2025 | 214,47 | 214,47 | 212,28 | 214,26 | 0,20% | - |
| 14.02.2025 | 214,61 | 216,27 | 213,39 | 213,84 | -0,18% | - |
| 13.02.2025 | 216,04 | 216,04 | 213,39 | 214,24 | -0,17% | - |
| 12.02.2025 | 215,91 | 216,15 | 213,96 | 214,60 | -0,31% | - |
| 11.02.2025 | 213,99 | 216,93 | 213,99 | 215,27 | 0,59% | - |
| 10.02.2025 | 213,00 | 214,47 | 212,84 | 214,02 | 0,56% | - |
| 07.02.2025 | 213,43 | 213,71 | 212,38 | 212,82 | 0,09% | - |
| 06.02.2025 | 215,94 | 215,94 | 212,63 | 212,63 | -1,36% | - |
| 05.02.2025 | 216,24 | 218,49 | 214,92 | 215,56 | -0,22% | - |
| 04.02.2025 | 213,97 | 216,67 | 213,97 | 216,03 | 1,04% | - |
| 03.02.2025 | 215,07 | 215,30 | 212,07 | 213,81 | -2,12% | - |
| 31.01.2025 | 220,63 | 221,70 | 218,44 | 218,44 | -0,89% | - |
| 30.01.2025 | 217,89 | 221,11 | 217,43 | 220,40 | 1,13% | - |
| 29.01.2025 | 219,52 | 219,54 | 217,93 | 217,93 | -0,70% | - |
| 28.01.2025 | 219,36 | 220,88 | 218,03 | 219,46 | 0,14% | - |
| 27.01.2025 | 216,10 | 219,36 | 215,81 | 219,15 | 0,69% | - |
| 24.01.2025 | 218,95 | 219,86 | 216,61 | 217,65 | -0,42% | - |
| 23.01.2025 | 214,85 | 218,91 | 214,85 | 218,56 | 1,58% | - |
| 22.01.2025 | 219,08 | 222,81 | 214,81 | 215,15 | -1,63% | - |
| 21.01.2025 | 214,55 | 218,71 | 214,53 | 218,71 | 1,54% | - |
| 20.01.2025 | 213,77 | 217,06 | 212,91 | 215,40 | 0,88% | - |
| 17.01.2025 | 211,76 | 214,79 | 210,69 | 213,51 | 0,94% | - |
| 16.01.2025 | 211,35 | 212,45 | 210,10 | 211,52 | 0,18% | - |
| 15.01.2025 | 209,19 | 211,14 | 206,39 | 211,14 | 0,95% | - |
| 14.01.2025 | 210,80 | 211,08 | 208,63 | 209,15 | -0,34% | - |
| 13.01.2025 | 214,57 | 214,57 | 208,44 | 209,86 | -2,58% | - |
| 10.01.2025 | 219,15 | 219,56 | 215,15 | 215,41 | -1,80% | - |
| 09.01.2025 | 221,49 | 222,01 | 219,35 | 219,35 | -1,09% | - |
| 08.01.2025 | 224,25 | 225,71 | 221,01 | 221,76 | -1,26% | - |
| 07.01.2025 | 226,38 | 226,89 | 220,15 | 224,58 | -0,53% | - |
| 06.01.2025 | 224,39 | 228,85 | 223,74 | 225,79 | 0,94% | - |
| 03.01.2025 | 219,55 | 225,37 | 219,55 | 223,69 | 2,68% | - |
| 02.01.2025 | 217,81 | 218,15 | 216,97 | 217,86 | -0,68% | - |
| 30.12.2024 | 217,14 | 219,81 | 217,14 | 219,36 | 1,07% | - |
| 27.12.2024 | 215,85 | 217,40 | 215,46 | 217,03 | 0,82% | - |
| 23.12.2024 | 216,01 | 216,76 | 214,62 | 215,27 | -0,24% | - |
| 20.12.2024 | 216,76 | 219,12 | 212,59 | 215,80 | -0,82% | - |
| 19.12.2024 | 222,04 | 222,16 | 216,22 | 217,58 | -2,52% | - |
| 18.12.2024 | 222,29 | 225,37 | 221,48 | 223,21 | 0,24% | - |
| 17.12.2024 | 222,36 | 222,80 | 220,91 | 222,67 | 0,22% | - |
| 16.12.2024 | 220,95 | 223,49 | 218,04 | 222,19 | 0,17% | - |
| 13.12.2024 | 226,91 | 228,05 | 221,23 | 221,80 | -1,96% | - |
| 12.12.2024 | 225,96 | 228,10 | 225,96 | 226,23 | -0,03% | - |
| 11.12.2024 | 226,92 | 227,57 | 224,83 | 226,30 | -0,09% | - |
| 10.12.2024 | 230,91 | 230,91 | 226,30 | 226,50 | -2,18% | - |
| 09.12.2024 | 239,91 | 239,91 | 231,44 | 231,54 | -3,15% | - |
| 06.12.2024 | 237,08 | 239,22 | 235,63 | 239,08 | 0,88% | - |
| 05.12.2024 | 238,02 | 241,37 | 236,93 | 236,99 | -0,31% | - |
| 04.12.2024 | 239,32 | 241,30 | 237,68 | 237,73 | -0,57% | - |
| 03.12.2024 | 237,78 | 239,97 | 236,64 | 239,10 | 0,69% | - |
| 02.12.2024 | 235,96 | 237,89 | 233,11 | 237,46 | 0,40% | - |
| 29.11.2024 | 241,07 | 241,07 | 236,41 | 236,52 | -2,03% | - |
| 28.11.2024 | 242,01 | 243,97 | 240,35 | 241,42 | -0,09% | - |
| 27.11.2024 | 241,37 | 244,38 | 240,53 | 241,64 | 0,04% | - |
| 26.11.2024 | 238,62 | 243,57 | 236,22 | 241,55 | 0,68% | - |
| 25.11.2024 | 239,09 | 244,53 | 234,37 | 239,92 | 0,78% | - |
| 22.11.2024 | 230,36 | 238,22 | 228,26 | 238,05 | 3,48% | - |
| 21.11.2024 | 230,50 | 231,50 | 228,72 | 230,04 | -0,06% | - |
| 20.11.2024 | 229,71 | 232,27 | 228,56 | 230,16 | 0,52% | - |
| 19.11.2024 | 232,42 | 232,45 | 227,49 | 228,98 | -1,43% | - |
| 18.11.2024 | 239,03 | 239,03 | 231,59 | 232,30 | -2,79% | - |
| 15.11.2024 | 235,48 | 238,99 | 232,94 | 238,98 | 1,03% | - |
| 14.11.2024 | 239,27 | 240,16 | 236,54 | 236,54 | -0,75% | - |
| 13.11.2024 | 239,29 | 239,29 | 236,00 | 238,33 | -0,42% | - |
| 12.11.2024 | 248,67 | 248,67 | 239,35 | 239,35 | -4,12% | - |
| 11.11.2024 | 241,12 | 250,06 | 241,12 | 249,63 | 3,99% | - |