290,669CHF
1,06%
Echtzeit-Aktienkurs Dottikon ES Holding AG
Bid:
Ask:
Aktienkurse zur Dottikon ES Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 289,69 | 295,89 | 289,69 | 291,26 | 1,26% | - |
| 11.11.2026 | 285,06 | 287,81 | 281,66 | 287,62 | 1,84% | - |
| 10.11.2026 | 285,14 | 285,75 | 281,63 | 282,44 | -0,05% | - |
| 09.11.2026 | 279,89 | 282,59 | 278,14 | 282,59 | 2,76% | - |
| 06.11.2026 | 276,67 | 278,38 | 274,14 | 275,01 | -1,24% | - |
| 05.11.2026 | 283,22 | 285,96 | 277,27 | 278,45 | -1,28% | - |
| 04.11.2026 | 283,38 | 285,46 | 282,06 | 282,06 | -0,13% | - |
| 03.11.2026 | 279,58 | 284,40 | 279,58 | 282,43 | -0,12% | - |
| 02.11.2026 | 282,75 | 283,98 | 280,89 | 282,76 | 0,25% | - |
| 30.10.2026 | 281,04 | 285,23 | 281,04 | 282,05 | -0,50% | - |
| 29.10.2026 | 283,66 | 286,18 | 283,27 | 283,46 | 0,17% | - |
| 28.10.2026 | 282,27 | 285,99 | 280,93 | 282,97 | 0,38% | - |
| 27.10.2026 | 279,44 | 282,04 | 279,44 | 281,89 | 0,14% | - |
| 26.10.2026 | 281,43 | 282,95 | 280,51 | 281,49 | 0,14% | - |
| 23.10.2026 | 282,74 | 282,74 | 278,09 | 281,10 | 0,28% | - |
| 22.10.2026 | 271,66 | 282,45 | 271,66 | 280,30 | 1,93% | - |
| 21.10.2026 | 276,48 | 276,48 | 272,86 | 275,00 | -0,42% | - |
| 20.10.2026 | 269,88 | 277,04 | 269,14 | 276,15 | 2,04% | - |
| 19.10.2026 | 266,65 | 271,56 | 266,65 | 270,64 | 0,63% | - |
| 16.10.2026 | 269,74 | 272,23 | 268,14 | 268,94 | 0,16% | - |
| 15.10.2026 | 261,18 | 268,50 | 261,18 | 268,50 | 1,97% | - |
| 14.10.2026 | 258,29 | 266,84 | 257,93 | 263,31 | 1,94% | - |
| 13.10.2026 | 258,14 | 260,02 | 257,40 | 258,30 | -0,29% | - |
| 12.10.2026 | 261,05 | 263,11 | 256,33 | 259,06 | -0,47% | - |
| 09.10.2026 | 258,53 | 261,15 | 258,53 | 260,28 | 1,30% | - |
| 08.10.2026 | 262,60 | 262,60 | 256,43 | 256,95 | -3,08% | - |
| 07.10.2026 | 253,63 | 265,82 | 253,63 | 265,11 | 2,73% | - |
| 06.10.2026 | 255,52 | 260,78 | 255,52 | 258,07 | 1,48% | - |
| 05.10.2026 | 258,88 | 261,24 | 254,32 | 254,32 | -0,65% | - |
| 02.10.2026 | 253,92 | 258,04 | 253,06 | 255,99 | 0,33% | - |
| 01.10.2026 | 256,32 | 258,03 | 253,90 | 255,16 | -0,75% | - |
| 30.09.2026 | 258,89 | 260,80 | 256,86 | 257,08 | -0,23% | - |
| 29.09.2026 | 259,90 | 260,85 | 257,06 | 257,66 | -0,81% | - |
| 28.09.2026 | 259,72 | 262,03 | 258,90 | 259,78 | -0,30% | - |
| 25.09.2026 | 259,04 | 261,58 | 257,44 | 260,57 | 0,82% | - |
| 24.09.2026 | 256,73 | 259,10 | 256,60 | 258,45 | 0,46% | - |
| 23.09.2026 | 261,91 | 261,91 | 256,79 | 257,26 | -1,72% | - |
| 22.09.2026 | 261,65 | 263,09 | 257,51 | 261,77 | -0,55% | - |
| 21.09.2026 | 262,14 | 268,93 | 259,57 | 263,22 | -0,69% | - |
| 18.09.2026 | 263,52 | 265,59 | 263,47 | 265,04 | 0,85% | - |
| 17.09.2026 | 261,68 | 263,01 | 255,94 | 262,82 | 1,47% | - |
| 16.09.2026 | 262,25 | 262,25 | 258,69 | 259,01 | -1,18% | - |
| 15.09.2026 | 258,53 | 263,62 | 256,82 | 262,09 | 1,43% | - |
| 14.09.2026 | 258,13 | 261,41 | 258,13 | 258,40 | -1,08% | - |
| 11.09.2026 | 265,46 | 266,08 | 261,21 | 261,21 | -1,43% | - |
| 10.09.2026 | 268,40 | 268,66 | 264,47 | 265,00 | -1,21% | - |
| 09.09.2026 | 271,18 | 272,27 | 265,77 | 268,26 | -2,01% | - |
| 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% | - |