267,429CHF
-2,32%
Echtzeit-Aktienkurs Dottikon ES Holding AG
Bid:
Ask:
Aktienkurse zur Dottikon ES Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 271,18 | 272,27 | 269,16 | 269,74 | -1,47% | - |
| 08.09.2026 | 266,84 | 273,92 | 266,84 | 273,77 | 2,21% | - |
| 07.09.2026 | 266,21 | 268,46 | 264,06 | 267,85 | 0,46% | - |
| 04.09.2026 | 267,58 | 268,59 | 264,65 | 266,63 | -0,54% | - |
| 03.09.2026 | 272,40 | 274,05 | 267,64 | 268,08 | -1,84% | - |
| 02.09.2026 | 270,21 | 274,89 | 270,21 | 273,09 | 0,73% | - |
| 01.09.2026 | 272,75 | 275,68 | 271,08 | 271,12 | -0,44% | - |
| 31.08.2026 | 275,84 | 275,84 | 271,87 | 272,30 | -1,68% | - |
| 28.08.2026 | 276,52 | 277,29 | 275,89 | 276,97 | 0,65% | - |
| 27.08.2026 | 274,91 | 277,22 | 273,80 | 275,17 | -0,10% | - |
| 26.08.2026 | 276,12 | 277,32 | 275,02 | 275,44 | -0,03% | - |
| 25.08.2026 | 274,09 | 275,84 | 272,98 | 275,51 | 0,63% | - |
| 24.08.2026 | 278,49 | 279,25 | 273,79 | 273,79 | -1,83% | - |
| 21.08.2026 | 281,17 | 281,69 | 278,66 | 278,90 | -0,21% | - |
| 20.08.2026 | 280,30 | 282,45 | 278,97 | 279,49 | -0,86% | - |
| 19.08.2026 | 276,80 | 282,31 | 276,08 | 281,92 | 1,70% | - |
| 18.08.2026 | 279,43 | 279,43 | 277,12 | 277,20 | -1,02% | - |
| 17.08.2026 | 282,74 | 282,74 | 280,06 | 280,06 | -0,91% | - |
| 13.08.2026 | 281,75 | 283,46 | 280,36 | 282,64 | 1,39% | - |
| 12.08.2026 | 283,35 | 283,41 | 278,36 | 278,77 | -1,93% | - |
| 11.08.2026 | 281,60 | 284,48 | 281,04 | 284,26 | 1,21% | - |
| 10.08.2026 | 283,12 | 284,15 | 280,85 | 280,85 | -1,06% | - |
| 07.08.2026 | 279,96 | 285,86 | 279,96 | 283,85 | 1,09% | - |
| 06.08.2026 | 280,36 | 283,60 | 279,94 | 280,79 | 0,44% | - |
| 05.08.2026 | 280,88 | 281,31 | 278,98 | 279,55 | -0,31% | - |
| 04.08.2026 | 278,39 | 283,34 | 278,39 | 280,41 | 0,88% | - |
| 03.08.2026 | 280,97 | 281,24 | 275,13 | 277,96 | -0,51% | - |
| 31.07.2026 | 278,10 | 281,10 | 277,80 | 279,38 | 0,85% | - |
| 30.07.2026 | 273,67 | 278,58 | 273,67 | 277,02 | 1,63% | - |
| 29.07.2026 | 269,53 | 273,86 | 269,48 | 272,58 | 1,87% | - |
| 28.07.2026 | 266,81 | 268,42 | 265,81 | 267,56 | -0,20% | - |
| 27.07.2026 | 269,12 | 271,53 | 267,78 | 268,09 | 0,91% | - |
| 24.07.2026 | 262,90 | 265,96 | 261,87 | 265,67 | 0,93% | - |
| 23.07.2026 | 262,37 | 264,15 | 261,28 | 263,22 | -0,60% | - |
| 22.07.2026 | 266,88 | 266,88 | 262,30 | 264,81 | -1,44% | - |
| 21.07.2026 | 263,37 | 268,92 | 262,56 | 268,68 | 1,89% | - |
| 20.07.2026 | 265,75 | 266,67 | 263,71 | 263,71 | -1,22% | - |
| 17.07.2026 | 267,58 | 267,93 | 264,50 | 266,97 | -1,33% | - |
| 16.07.2026 | 270,73 | 271,26 | 266,52 | 270,56 | 0,41% | - |
| 15.07.2026 | 268,28 | 270,38 | 268,23 | 269,44 | 0,04% | - |
| 14.07.2026 | 266,23 | 269,34 | 266,06 | 269,34 | 0,59% | - |
| 13.07.2026 | 267,00 | 268,05 | 265,77 | 267,77 | -0,33% | - |
| 10.07.2026 | 267,91 | 269,92 | 267,54 | 268,66 | 0,47% | - |
| 09.07.2026 | 266,17 | 268,55 | 264,64 | 267,40 | 1,04% | - |
| 08.07.2026 | 270,04 | 270,04 | 264,58 | 264,65 | -2,74% | - |
| 07.07.2026 | 274,69 | 276,23 | 272,03 | 272,11 | -1,16% | - |
| 06.07.2026 | 274,36 | 278,62 | 274,36 | 275,31 | 2,49% | - |
| 03.07.2026 | 276,53 | 277,07 | 267,62 | 268,61 | -2,44% | - |
| 02.07.2026 | 278,95 | 279,95 | 271,86 | 275,32 | -2,11% | - |
| 01.07.2026 | 277,29 | 283,94 | 277,27 | 281,26 | 1,11% | - |
| 30.06.2026 | 273,71 | 281,19 | 273,71 | 278,17 | 2,45% | - |
| 29.06.2026 | 276,10 | 276,75 | 271,21 | 271,52 | -1,04% | - |
| 26.06.2026 | 276,39 | 277,53 | 272,78 | 274,38 | -0,99% | - |
| 25.06.2026 | 282,98 | 283,12 | 273,31 | 277,13 | -1,89% | - |
| 24.06.2026 | 278,45 | 284,74 | 277,78 | 282,47 | 1,51% | - |
| 23.06.2026 | 282,88 | 287,08 | 274,08 | 278,26 | -3,29% | - |
| 22.06.2026 | 303,38 | 303,38 | 286,79 | 287,74 | -3,92% | - |
| 19.06.2026 | 296,58 | 299,57 | 296,25 | 299,50 | 0,84% | - |
| 18.06.2026 | 297,28 | 297,31 | 294,36 | 297,00 | 0,04% | - |
| 17.06.2026 | 296,62 | 298,43 | 294,56 | 296,89 | 0,24% | - |
| 16.06.2026 | 298,78 | 299,27 | 294,42 | 296,19 | -0,98% | - |
| 15.06.2026 | 295,32 | 299,91 | 294,64 | 299,12 | 3,30% | - |
| 12.06.2026 | 290,58 | 290,58 | 286,13 | 289,57 | 1,09% | - |
| 11.06.2026 | 286,97 | 288,07 | 285,02 | 286,45 | -0,78% | - |
| 10.06.2026 | 292,78 | 295,66 | 288,71 | 288,71 | -1,46% | - |
| 09.06.2026 | 290,73 | 294,91 | 290,73 | 293,00 | 0,68% | - |
| 08.06.2026 | 291,12 | 293,20 | 287,73 | 291,01 | -4,17% | - |
| 05.06.2026 | 300,19 | 307,79 | 300,19 | 303,68 | 0,85% | - |
| 04.06.2026 | 296,78 | 305,84 | 296,78 | 301,13 | 1,60% | - |
| 03.06.2026 | 299,85 | 299,90 | 295,40 | 296,39 | -0,89% | - |
| 02.06.2026 | 303,24 | 311,25 | 297,40 | 299,07 | -0,91% | - |
| 01.06.2026 | 309,13 | 315,41 | 298,86 | 301,82 | -2,92% | - |
| 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% | - |