298,142CHF
1,84%
Echtzeit-Aktienkurs Dottikon ES Holding AG
Bid:
Ask:
Aktienkurse zur Dottikon ES Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 295,18 | 299,37 | 294,33 | 296,93 | 1,43% | - |
| 26.09.2025 | 299,38 | 301,67 | 292,75 | 292,75 | -1,58% | - |
| 25.09.2025 | 300,55 | 300,55 | 294,54 | 297,46 | -0,02% | - |
| 24.09.2025 | 299,20 | 302,48 | 296,53 | 297,52 | 0,86% | - |
| 23.09.2025 | 293,68 | 296,66 | 293,39 | 294,99 | 0,98% | - |
| 22.09.2025 | 295,01 | 295,17 | 289,31 | 292,11 | -3,07% | - |
| 19.09.2025 | 296,37 | 301,57 | 293,12 | 301,36 | 1,96% | - |
| 18.09.2025 | 297,85 | 298,41 | 294,44 | 295,57 | -0,36% | - |
| 17.09.2025 | 299,87 | 299,88 | 294,57 | 296,65 | -0,67% | - |
| 16.09.2025 | 302,52 | 302,98 | 298,65 | 298,65 | -1,26% | - |
| 15.09.2025 | 305,64 | 309,69 | 301,79 | 302,46 | -0,89% | - |
| 12.09.2025 | 304,95 | 308,52 | 303,41 | 305,17 | 0,06% | - |
| 11.09.2025 | 297,41 | 306,09 | 297,28 | 304,97 | 2,84% | - |
| 10.09.2025 | 294,05 | 297,24 | 291,89 | 296,55 | 1,69% | - |
| 09.09.2025 | 291,85 | 292,35 | 288,65 | 291,61 | -0,09% | - |
| 08.09.2025 | 292,62 | 293,51 | 291,38 | 291,87 | 0,32% | - |
| 05.09.2025 | 293,67 | 293,67 | 289,44 | 290,95 | -0,91% | - |
| 04.09.2025 | 287,16 | 295,73 | 287,14 | 293,61 | 2,67% | - |
| 03.09.2025 | 281,85 | 288,41 | 281,85 | 285,98 | 1,44% | - |
| 02.09.2025 | 285,36 | 286,08 | 280,88 | 281,91 | -1,58% | - |
| 01.09.2025 | 286,19 | 286,97 | 284,77 | 286,43 | 0,35% | - |
| 29.08.2025 | 282,94 | 290,70 | 282,94 | 285,43 | -1,18% | - |
| 28.08.2025 | 292,09 | 292,56 | 284,56 | 288,84 | -0,49% | - |
| 27.08.2025 | 292,38 | 293,15 | 288,78 | 290,25 | -0,69% | - |
| 26.08.2025 | 289,16 | 293,35 | 288,68 | 292,28 | -0,07% | - |
| 25.08.2025 | 293,51 | 294,34 | 291,44 | 292,47 | -0,59% | - |
| 22.08.2025 | 291,77 | 295,09 | 291,35 | 294,21 | -0,11% | - |
| 21.08.2025 | 292,34 | 294,77 | 291,96 | 294,53 | 0,27% | - |
| 20.08.2025 | 297,15 | 297,27 | 293,06 | 293,74 | -1,60% | - |
| 19.08.2025 | 299,48 | 299,68 | 297,16 | 298,52 | -0,33% | - |
| 18.08.2025 | 298,65 | 302,16 | 298,65 | 299,49 | 0,72% | - |
| 15.08.2025 | 300,90 | 300,90 | 296,55 | 297,37 | -0,67% | - |
| 14.08.2025 | 298,93 | 301,59 | 298,39 | 299,38 | 0,17% | - |
| 13.08.2025 | 299,40 | 301,11 | 298,44 | 298,88 | -0,34% | - |
| 12.08.2025 | 299,88 | 301,80 | 296,04 | 299,89 | -0,12% | - |
| 11.08.2025 | 298,95 | 303,98 | 294,57 | 300,26 | 0,70% | - |
| 08.08.2025 | 302,22 | 304,62 | 296,71 | 298,17 | -1,69% | - |
| 07.08.2025 | 297,86 | 304,30 | 294,25 | 303,29 | 2,98% | - |
| 06.08.2025 | 312,79 | 313,12 | 293,56 | 294,50 | -5,38% | - |
| 05.08.2025 | 316,25 | 318,69 | 311,18 | 311,25 | -0,76% | - |
| 04.08.2025 | 311,59 | 314,79 | 306,65 | 313,64 | 1,42% | - |
| 01.08.2025 | 314,20 | 314,20 | 307,51 | 309,25 | -2,29% | - |
| 31.07.2025 | 319,51 | 320,93 | 316,51 | 316,51 | -0,65% | - |
| 30.07.2025 | 320,47 | 321,85 | 318,59 | 318,59 | -0,73% | - |
| 29.07.2025 | 326,66 | 326,66 | 320,93 | 320,94 | -1,17% | - |
| 28.07.2025 | 328,61 | 328,79 | 323,76 | 324,74 | 0,90% | - |
| 25.07.2025 | 317,29 | 322,73 | 317,29 | 321,85 | 1,24% | - |
| 24.07.2025 | 317,35 | 320,19 | 316,61 | 317,93 | 1,59% | - |
| 23.07.2025 | 322,15 | 322,15 | 312,82 | 312,97 | -1,93% | - |
| 22.07.2025 | 319,01 | 322,47 | 318,80 | 319,13 | 0,15% | - |
| 21.07.2025 | 319,95 | 323,76 | 317,22 | 318,66 | -0,08% | - |
| 18.07.2025 | 320,59 | 320,64 | 317,44 | 318,90 | -0,14% | - |
| 17.07.2025 | 317,04 | 320,85 | 314,98 | 319,35 | 1,94% | - |
| 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% | - |