310,086CHF
-20,65%
Echtzeit-Aktienkurs Dottikon ES Holding AG
Bid:
Ask:
Aktienkurse zur Dottikon ES Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 379,11 | 380,56 | 308,62 | 310,89 | -20,45% | - |
| 28.05.2026 | 387,06 | 394,13 | 377,25 | 390,81 | 0,40% | - |
| 27.05.2026 | 381,51 | 394,49 | 380,96 | 389,26 | 2,68% | - |
| 26.05.2026 | 368,78 | 379,50 | 363,49 | 379,09 | 2,54% | - |
| 25.05.2026 | 365,83 | 370,10 | 365,32 | 369,69 | 3,01% | - |
| 22.05.2026 | 368,56 | 368,72 | 355,72 | 358,88 | -2,49% | - |
| 21.05.2026 | 367,84 | 369,00 | 362,44 | 368,06 | 1,15% | - |
| 20.05.2026 | 351,88 | 367,73 | 350,12 | 363,87 | 3,08% | - |
| 19.05.2026 | 359,54 | 363,21 | 352,14 | 353,01 | -1,64% | - |
| 18.05.2026 | 353,19 | 360,58 | 347,76 | 358,88 | -1,34% | - |
| 15.05.2026 | 367,63 | 368,15 | 363,71 | 363,76 | -2,21% | - |
| 14.05.2026 | 370,03 | 372,28 | 369,03 | 371,99 | 1,92% | - |
| 13.05.2026 | 367,81 | 372,04 | 361,18 | 364,98 | 0,38% | - |
| 12.05.2026 | 360,07 | 366,82 | 355,91 | 363,60 | 0,67% | - |
| 11.05.2026 | 360,54 | 361,75 | 356,98 | 361,18 | -0,58% | - |
| 07.05.2026 | 363,52 | 367,94 | 362,45 | 363,30 | 0,54% | - |
| 06.05.2026 | 363,87 | 363,92 | 354,83 | 361,36 | 0,92% | - |
| 05.05.2026 | 344,88 | 358,07 | 344,88 | 358,07 | 1,60% | - |
| 04.05.2026 | 343,08 | 354,85 | 341,39 | 352,42 | 2,55% | - |
| 30.04.2026 | 330,69 | 345,64 | 330,69 | 343,67 | 2,44% | - |
| 29.04.2026 | 333,95 | 339,47 | 333,62 | 335,47 | 0,17% | - |
| 28.04.2026 | 328,83 | 336,37 | 324,61 | 334,89 | 1,85% | - |
| 27.04.2026 | 328,54 | 328,82 | 326,05 | 328,82 | 0,23% | - |
| 24.04.2026 | 330,85 | 331,42 | 322,97 | 328,06 | -0,60% | - |
| 23.04.2026 | 328,23 | 333,27 | 326,99 | 330,06 | 0,21% | - |
| 22.04.2026 | 337,81 | 337,83 | 327,85 | 329,35 | -2,38% | - |
| 21.04.2026 | 340,77 | 341,66 | 337,23 | 337,38 | 0,27% | - |
| 20.04.2026 | 346,61 | 347,64 | 335,70 | 336,46 | -4,70% | - |
| 17.04.2026 | 346,61 | 353,08 | 346,51 | 353,07 | 1,52% | - |
| 16.04.2026 | 349,46 | 349,94 | 347,17 | 347,77 | -0,10% | - |
| 15.04.2026 | 348,83 | 355,97 | 348,12 | 348,12 | -0,71% | - |
| 14.04.2026 | 341,23 | 352,72 | 337,68 | 350,61 | 3,45% | - |
| 13.04.2026 | 336,33 | 339,19 | 335,08 | 338,91 | 0,50% | - |
| 10.04.2026 | 331,12 | 337,59 | 329,83 | 337,22 | 2,49% | - |
| 09.04.2026 | 334,56 | 334,56 | 328,45 | 329,04 | -0,73% | - |
| 08.04.2026 | 349,11 | 349,11 | 329,07 | 331,44 | -0,84% | - |
| 07.04.2026 | 340,76 | 344,36 | 333,36 | 334,27 | -2,11% | - |
| 02.04.2026 | 340,19 | 341,72 | 335,08 | 341,49 | -1,24% | - |
| 01.04.2026 | 353,47 | 353,48 | 339,71 | 345,78 | 1,09% | - |
| 31.03.2026 | 337,49 | 343,09 | 334,63 | 342,06 | 2,08% | - |
| 30.03.2026 | 335,39 | 338,47 | 332,33 | 335,08 | 0,07% | - |
| 27.03.2026 | 339,95 | 339,95 | 331,75 | 334,84 | -1,83% | - |
| 26.03.2026 | 333,97 | 342,04 | 329,31 | 341,08 | 0,94% | - |
| 25.03.2026 | 334,78 | 340,64 | 331,54 | 337,90 | 1,37% | - |
| 24.03.2026 | 332,86 | 333,58 | 328,04 | 333,34 | 0,14% | - |
| 23.03.2026 | 325,20 | 337,56 | 317,55 | 332,87 | -2,20% | - |
| 20.03.2026 | 340,97 | 342,94 | 337,72 | 340,36 | 1,41% | - |
| 19.03.2026 | 334,51 | 339,08 | 333,12 | 335,62 | -1,88% | - |
| 18.03.2026 | 350,61 | 350,95 | 341,43 | 342,07 | -1,35% | - |
| 17.03.2026 | 343,12 | 347,51 | 340,99 | 346,77 | 0,18% | - |
| 16.03.2026 | 344,84 | 349,00 | 341,68 | 346,14 | 1,02% | - |
| 13.03.2026 | 339,89 | 345,31 | 339,34 | 342,66 | 0,21% | - |
| 12.03.2026 | 337,74 | 343,45 | 334,94 | 341,94 | 1,03% | - |
| 11.03.2026 | 340,69 | 344,27 | 335,39 | 338,45 | -2,02% | - |
| 10.03.2026 | 346,62 | 348,74 | 342,32 | 345,44 | 2,17% | - |
| 09.03.2026 | 325,13 | 338,34 | 325,04 | 338,10 | -0,55% | - |
| 06.03.2026 | 349,57 | 350,11 | 339,37 | 339,95 | -2,62% | - |
| 05.03.2026 | 349,77 | 356,07 | 349,08 | 349,08 | -0,79% | - |
| 04.03.2026 | 354,91 | 354,91 | 347,60 | 351,86 | -0,17% | - |
| 03.03.2026 | 358,96 | 359,03 | 349,00 | 352,44 | -3,89% | - |
| 02.03.2026 | 351,17 | 369,87 | 350,76 | 366,71 | 2,17% | - |
| 27.02.2026 | 356,82 | 359,18 | 355,92 | 358,94 | 0,76% | - |
| 26.02.2026 | 352,88 | 357,50 | 352,00 | 356,23 | 0,94% | - |
| 25.02.2026 | 350,83 | 356,36 | 350,42 | 352,91 | 0,69% | - |
| 24.02.2026 | 342,14 | 352,92 | 342,14 | 350,50 | 3,02% | - |
| 23.02.2026 | 347,16 | 361,86 | 340,20 | 340,23 | -1,84% | - |
| 20.02.2026 | 343,72 | 347,27 | 339,58 | 346,60 | 1,43% | - |
| 19.02.2026 | 340,02 | 345,56 | 337,39 | 341,71 | -0,29% | - |
| 18.02.2026 | 337,66 | 343,03 | 335,66 | 342,71 | 2,43% | - |
| 17.02.2026 | 333,72 | 334,59 | 329,21 | 334,59 | -0,32% | - |
| 16.02.2026 | 336,06 | 337,37 | 331,01 | 335,67 | -0,68% | - |
| 13.02.2026 | 338,83 | 338,83 | 333,00 | 337,96 | -0,76% | - |
| 12.02.2026 | 353,08 | 355,23 | 340,56 | 340,56 | -3,70% | - |
| 11.02.2026 | 365,39 | 365,58 | 350,34 | 353,63 | -2,99% | - |
| 10.02.2026 | 361,33 | 365,06 | 358,62 | 364,53 | 0,99% | - |
| 09.02.2026 | 360,74 | 362,39 | 356,91 | 360,94 | 0,90% | - |
| 06.02.2026 | 359,55 | 359,55 | 350,53 | 357,73 | -0,43% | - |
| 05.02.2026 | 367,83 | 367,83 | 356,84 | 359,27 | -2,48% | - |
| 04.02.2026 | 375,97 | 375,97 | 365,98 | 368,39 | -1,85% | - |
| 03.02.2026 | 371,22 | 376,78 | 371,22 | 375,34 | 1,56% | - |
| 02.02.2026 | 369,07 | 369,82 | 366,45 | 369,58 | -1,20% | - |
| 30.01.2026 | 378,77 | 378,77 | 373,54 | 374,08 | -0,45% | - |
| 29.01.2026 | 383,38 | 383,38 | 373,95 | 375,78 | -1,62% | - |
| 28.01.2026 | 385,32 | 385,32 | 373,18 | 381,98 | -0,28% | - |
| 27.01.2026 | 368,49 | 383,05 | 367,90 | 383,05 | 4,88% | - |
| 26.01.2026 | 358,94 | 366,21 | 358,94 | 365,21 | 1,93% | - |
| 23.01.2026 | 357,64 | 358,68 | 353,18 | 358,31 | -0,24% | - |
| 22.01.2026 | 360,63 | 360,63 | 357,42 | 359,17 | 1,02% | - |
| 21.01.2026 | 359,61 | 359,95 | 354,32 | 355,53 | -0,96% | - |
| 20.01.2026 | 357,42 | 359,84 | 352,22 | 358,98 | -0,26% | - |
| 19.01.2026 | 357,30 | 360,76 | 357,20 | 359,91 | -0,81% | - |
| 16.01.2026 | 358,96 | 363,52 | 358,39 | 362,87 | 0,68% | - |
| 15.01.2026 | 366,30 | 366,39 | 357,65 | 360,40 | -0,90% | - |
| 14.01.2026 | 356,21 | 365,22 | 356,21 | 363,67 | 2,16% | - |
| 13.01.2026 | 358,97 | 360,49 | 353,21 | 355,99 | -0,95% | - |
| 12.01.2026 | 362,18 | 363,49 | 358,65 | 359,40 | -1,29% | - |
| 09.01.2026 | 361,18 | 364,11 | 360,14 | 364,10 | 0,75% | - |
| 08.01.2026 | 365,16 | 365,22 | 360,61 | 361,38 | -1,00% | - |
| 07.01.2026 | 365,46 | 365,87 | 363,40 | 365,02 | 0,05% | - |
| 06.01.2026 | 355,58 | 366,96 | 354,51 | 364,84 | 3,20% | - |