317,218CHF
1,26%
Echtzeit-Aktienkurs Dottikon ES Holding AG
Bid:
Ask:
Aktienkurse zur Dottikon ES Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 310,84 | 316,24 | 310,84 | 313,27 | 0,23% | - |
| 15.07.2025 | 312,35 | 315,72 | 311,55 | 312,55 | 0,92% | - |
| 14.07.2025 | 314,41 | 316,02 | 309,54 | 309,70 | -1,88% | - |
| 11.07.2025 | 313,40 | 316,86 | 312,37 | 315,64 | 0,56% | - |
| 10.07.2025 | 312,49 | 313,96 | 311,44 | 313,90 | 0,89% | - |
| 09.07.2025 | 316,89 | 316,91 | 311,13 | 311,13 | -1,50% | - |
| 08.07.2025 | 316,76 | 317,69 | 315,43 | 315,87 | -0,08% | - |
| 07.07.2025 | 306,21 | 318,82 | 306,21 | 316,11 | 3,48% | - |
| 04.07.2025 | 302,60 | 307,07 | 299,07 | 305,48 | -0,17% | - |
| 03.07.2025 | 302,55 | 306,40 | 301,92 | 305,99 | 1,69% | - |
| 02.07.2025 | 304,73 | 304,78 | 299,43 | 300,91 | -1,00% | - |
| 01.07.2025 | 305,82 | 306,34 | 303,95 | 303,95 | -1,00% | - |
| 30.06.2025 | 299,38 | 307,51 | 298,32 | 307,03 | 3,57% | - |
| 27.06.2025 | 298,63 | 298,63 | 294,33 | 296,45 | 0,59% | - |
| 26.06.2025 | 292,19 | 294,84 | 292,17 | 294,73 | 1,10% | - |
| 25.06.2025 | 289,27 | 292,86 | 288,53 | 291,51 | 0,66% | - |
| 24.06.2025 | 294,79 | 294,80 | 289,30 | 289,59 | 0,87% | - |
| 23.06.2025 | 284,39 | 288,94 | 282,46 | 287,11 | 0,26% | - |
| 20.06.2025 | 292,76 | 292,80 | 286,38 | 286,38 | -1,55% | - |
| 19.06.2025 | 286,21 | 292,18 | 286,12 | 290,89 | -0,71% | - |
| 18.06.2025 | 295,72 | 297,39 | 292,01 | 292,97 | -0,86% | - |
| 17.06.2025 | 284,58 | 295,82 | 284,30 | 295,50 | 1,92% | - |
| 16.06.2025 | 287,49 | 294,52 | 287,49 | 289,92 | 1,79% | - |
| 13.06.2025 | 285,38 | 291,40 | 284,39 | 284,81 | -1,81% | - |
| 12.06.2025 | 281,14 | 290,13 | 280,31 | 290,07 | 2,45% | - |
| 11.06.2025 | 278,71 | 284,59 | 278,49 | 283,13 | 1,79% | - |
| 10.06.2025 | 274,07 | 279,03 | 272,44 | 278,14 | 1,34% | - |
| 09.06.2025 | 273,96 | 274,60 | 272,80 | 274,45 | 0,21% | - |
| 06.06.2025 | 267,92 | 275,34 | 266,91 | 273,87 | 2,23% | - |
| 05.06.2025 | 268,03 | 268,05 | 262,03 | 267,88 | 0,43% | - |
| 04.06.2025 | 268,16 | 268,86 | 263,67 | 266,75 | -0,15% | - |
| 03.06.2025 | 255,38 | 268,12 | 255,31 | 267,16 | 3,71% | - |
| 02.06.2025 | 275,04 | 275,28 | 257,50 | 257,60 | -5,70% | - |
| 30.05.2025 | 261,64 | 273,17 | 260,28 | 273,17 | 5,00% | - |
| 29.05.2025 | 257,41 | 262,38 | 257,30 | 260,17 | -0,61% | - |
| 28.05.2025 | 231,67 | 266,90 | 231,66 | 261,76 | 17,45% | - |
| 27.05.2025 | 217,44 | 224,73 | 217,26 | 222,87 | 3,00% | - |
| 26.05.2025 | 209,40 | 217,03 | 208,89 | 216,38 | 4,87% | - |
| 23.05.2025 | 208,07 | 210,08 | 204,63 | 206,33 | -0,52% | - |
| 22.05.2025 | 210,19 | 211,24 | 206,56 | 207,42 | -1,63% | - |
| 21.05.2025 | 209,95 | 211,61 | 207,99 | 210,86 | 0,20% | - |
| 20.05.2025 | 208,83 | 212,84 | 208,17 | 210,45 | 0,97% | - |
| 19.05.2025 | 207,80 | 209,58 | 207,60 | 208,42 | 0,04% | - |
| 16.05.2025 | 205,85 | 208,33 | 205,85 | 208,33 | 1,40% | - |
| 15.05.2025 | 203,65 | 207,46 | 203,65 | 205,46 | 0,47% | - |
| 14.05.2025 | 207,28 | 207,28 | 204,50 | 204,50 | -1,21% | - |
| 13.05.2025 | 206,27 | 207,88 | 205,62 | 206,99 | 0,72% | - |
| 12.05.2025 | 204,91 | 205,76 | 202,38 | 205,51 | 1,19% | - |
| 09.05.2025 | 199,72 | 203,54 | 199,11 | 203,08 | 1,96% | - |
| 08.05.2025 | 196,62 | 199,18 | 195,78 | 199,18 | 1,84% | - |
| 07.05.2025 | 198,57 | 198,67 | 195,43 | 195,58 | -1,87% | - |
| 06.05.2025 | 199,04 | 200,52 | 197,89 | 199,32 | -0,16% | - |
| 05.05.2025 | 198,60 | 200,70 | 198,60 | 199,65 | 0,33% | - |
| 02.05.2025 | 198,14 | 200,84 | 197,55 | 198,99 | 9,41% | - |
| 22.04.2025 | 181,86 | 181,87 | 181,86 | 181,87 | 3,87% | - |
| 11.04.2025 | 173,95 | 175,49 | 168,85 | 175,09 | 1,62% | - |
| 10.04.2025 | 177,92 | 179,73 | 172,29 | 172,30 | 0,27% | - |
| 09.04.2025 | 175,66 | 175,66 | 168,44 | 171,83 | -3,87% | - |
| 08.04.2025 | 175,43 | 180,33 | 173,06 | 178,75 | 4,51% | - |
| 07.04.2025 | 168,08 | 176,75 | 157,91 | 171,04 | -3,57% | - |
| 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% | - |