190,600€
2,25%
Echtzeit-Aktienkurs Dottikon ES Holding AG
Bid:
Ask:
Aktienkurse zur Dottikon ES Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 186,80 | 190,80 | 181,40 | 190,70 | 2,31% | - |
| 10.04.2025 | 190,60 | 191,70 | 183,90 | 186,40 | -2,05% | - |
| 09.04.2025 | 189,20 | 190,90 | 181,60 | 190,30 | 0,26% | - |
| 08.04.2025 | 188,90 | 193,60 | 184,20 | 189,80 | 3,72% | - |
| 07.04.2025 | 185,70 | 187,60 | 166,70 | 183,00 | -2,87% | - |
| 04.04.2025 | 191,70 | 193,00 | 184,30 | 188,40 | -1,67% | - |
| 03.04.2025 | 195,00 | 196,60 | 190,20 | 191,60 | -1,74% | - |
| 02.04.2025 | 196,00 | 196,20 | 192,10 | 195,00 | -0,61% | - |
| 01.04.2025 | 194,30 | 197,80 | 193,80 | 196,20 | 0,67% | - |
| 31.03.2025 | 199,00 | 201,30 | 192,90 | 194,90 | -2,94% | - |
| 28.03.2025 | 201,25 | 203,00 | 199,10 | 200,80 | -0,22% | - |
| 27.03.2025 | 201,75 | 202,75 | 198,70 | 201,25 | -0,25% | - |
| 26.03.2025 | 206,75 | 207,75 | 201,75 | 201,75 | -2,42% | - |
| 25.03.2025 | 205,25 | 207,00 | 196,30 | 206,75 | 0,73% | - |
| 24.03.2025 | 204,25 | 206,50 | 201,50 | 205,25 | 0,49% | - |
| 21.03.2025 | 205,75 | 207,00 | 203,00 | 204,25 | -0,97% | 40,00 |
| 20.03.2025 | 206,75 | 208,00 | 204,75 | 206,25 | -0,24% | - |
| 19.03.2025 | 208,25 | 208,50 | 205,25 | 206,75 | -0,72% | - |
| 18.03.2025 | 205,75 | 208,75 | 205,25 | 208,25 | 1,22% | - |
| 17.03.2025 | 202,75 | 206,00 | 202,00 | 205,75 | 1,48% | - |
| 14.03.2025 | 199,80 | 203,00 | 199,75 | 202,75 | 1,48% | - |
| 13.03.2025 | 199,45 | 202,00 | 198,10 | 199,80 | 0,18% | - |
| 12.03.2025 | 203,25 | 204,50 | 198,90 | 199,45 | -1,87% | - |
| 11.03.2025 | 208,00 | 208,50 | 202,00 | 203,25 | -2,28% | - |
| 10.03.2025 | 209,50 | 211,00 | 206,50 | 208,00 | -0,72% | - |
| 07.03.2025 | 211,50 | 212,00 | 205,75 | 209,50 | -1,18% | - |
| 06.03.2025 | 214,25 | 215,25 | 209,50 | 212,00 | -1,05% | - |
| 05.03.2025 | 217,25 | 218,75 | 213,50 | 214,25 | -1,15% | - |
| 04.03.2025 | 218,25 | 219,00 | 214,75 | 216,75 | -0,80% | 1,00 |
| 03.03.2025 | 215,50 | 219,50 | 215,50 | 218,50 | 1,16% | - |
| 28.02.2025 | 215,00 | 216,50 | 213,00 | 216,00 | 0,23% | - |
| 27.02.2025 | 218,75 | 218,75 | 214,75 | 215,50 | -1,26% | - |
| 26.02.2025 | 220,25 | 220,50 | 217,75 | 218,25 | -0,80% | - |
| 25.02.2025 | 220,50 | 222,00 | 218,75 | 220,00 | -0,11% | - |
| 24.02.2025 | 226,00 | 228,00 | 220,25 | 220,25 | -2,54% | - |
| 21.02.2025 | 225,00 | 227,25 | 224,75 | 226,00 | 0,44% | - |
| 20.02.2025 | 227,75 | 228,25 | 224,25 | 225,00 | -1,21% | - |
| 19.02.2025 | 227,25 | 228,00 | 225,75 | 227,75 | 0,22% | - |
| 18.02.2025 | 227,25 | 227,75 | 226,25 | 227,25 | 0,00% | - |
| 17.02.2025 | 227,00 | 227,25 | 225,00 | 227,25 | 0,11% | - |
| 14.02.2025 | 226,25 | 229,50 | 224,75 | 227,00 | 0,33% | - |
| 13.02.2025 | 227,00 | 228,00 | 226,25 | 226,25 | -0,33% | - |
| 12.02.2025 | 228,25 | 228,75 | 225,75 | 227,00 | -0,55% | 10,00 |
| 11.02.2025 | 228,00 | 231,25 | 227,75 | 228,25 | 0,11% | - |
| 10.02.2025 | 227,25 | 228,50 | 226,50 | 228,00 | 0,66% | - |
| 07.02.2025 | 226,50 | 227,00 | 225,25 | 226,50 | 0,00% | - |
| 06.02.2025 | 230,50 | 230,50 | 226,50 | 226,50 | -1,52% | - |
| 05.02.2025 | 230,25 | 233,00 | 228,75 | 230,00 | -0,11% | - |
| 04.02.2025 | 227,25 | 231,00 | 227,00 | 230,25 | 1,32% | - |
| 03.02.2025 | 225,50 | 229,25 | 225,50 | 227,25 | -1,62% | 5,00 |
| 31.01.2025 | 232,75 | 234,75 | 230,75 | 231,00 | -0,86% | - |
| 30.01.2025 | 230,50 | 235,00 | 229,25 | 233,00 | 1,08% | - |
| 29.01.2025 | 232,50 | 232,75 | 230,50 | 230,50 | -0,97% | - |
| 28.01.2025 | 231,50 | 234,00 | 230,50 | 232,75 | 0,32% | - |
| 27.01.2025 | 227,50 | 232,00 | 227,50 | 232,00 | 1,42% | - |
| 24.01.2025 | 231,25 | 232,25 | 227,75 | 228,75 | -1,19% | - |
| 23.01.2025 | 227,50 | 232,50 | 227,50 | 231,50 | 1,76% | - |
| 22.01.2025 | 232,00 | 237,25 | 227,00 | 227,50 | -1,94% | - |
| 21.01.2025 | 227,75 | 232,00 | 227,50 | 232,00 | 1,75% | - |
| 20.01.2025 | 227,25 | 231,25 | 225,25 | 228,00 | 0,44% | - |
| 17.01.2025 | 225,25 | 229,00 | 224,25 | 227,00 | 0,78% | - |
| 16.01.2025 | 224,50 | 227,25 | 223,75 | 225,25 | 0,22% | - |
| 15.01.2025 | 222,25 | 224,75 | 219,00 | 224,75 | 1,12% | - |
| 14.01.2025 | 224,50 | 225,50 | 222,00 | 222,25 | -0,89% | - |
| 13.01.2025 | 229,00 | 229,25 | 222,25 | 224,25 | -2,29% | - |
| 10.01.2025 | 233,50 | 233,75 | 229,00 | 229,50 | -1,71% | - |
| 09.01.2025 | 236,25 | 236,50 | 233,00 | 233,50 | -1,16% | - |
| 08.01.2025 | 238,25 | 240,75 | 235,50 | 236,25 | -0,94% | - |
| 07.01.2025 | 240,00 | 241,25 | 233,50 | 238,50 | -0,62% | - |
| 06.01.2025 | 239,00 | 244,25 | 235,75 | 240,00 | 0,42% | - |
| 03.01.2025 | 233,25 | 241,25 | 233,25 | 239,00 | 2,47% | - |
| 02.01.2025 | 232,25 | 233,25 | 231,75 | 233,25 | 0,43% | - |
| 30.12.2024 | 231,00 | 233,50 | 230,75 | 232,25 | 0,54% | - |
| 27.12.2024 | 230,50 | 231,50 | 229,50 | 231,00 | 0,33% | - |
| 23.12.2024 | 232,25 | 235,00 | 229,75 | 230,25 | -0,65% | - |
| 20.12.2024 | 232,75 | 235,75 | 228,00 | 231,75 | -0,64% | - |
| 19.12.2024 | 237,00 | 238,00 | 231,50 | 233,25 | -1,79% | - |
| 18.12.2024 | 237,00 | 240,50 | 236,50 | 237,50 | 0,21% | - |
| 17.12.2024 | 236,75 | 237,50 | 234,75 | 237,00 | 0,11% | - |
| 16.12.2024 | 235,75 | 238,50 | 232,25 | 236,75 | 0,32% | - |
| 13.12.2024 | 242,75 | 244,50 | 235,75 | 236,00 | -2,78% | - |
| 12.12.2024 | 243,50 | 245,50 | 242,00 | 242,75 | -0,31% | - |
| 11.12.2024 | 244,25 | 245,25 | 242,00 | 243,50 | -0,31% | - |
| 10.12.2024 | 249,00 | 249,50 | 243,75 | 244,25 | -2,01% | - |
| 09.12.2024 | 258,00 | 258,75 | 249,25 | 249,25 | -3,39% | - |
| 06.12.2024 | 255,00 | 258,25 | 252,50 | 258,00 | 1,18% | - |
| 05.12.2024 | 255,75 | 259,50 | 254,50 | 255,00 | -0,29% | - |
| 04.12.2024 | 256,50 | 259,25 | 255,50 | 255,75 | -0,49% | - |
| 03.12.2024 | 255,50 | 257,75 | 254,25 | 257,00 | 0,59% | - |
| 02.12.2024 | 254,25 | 256,25 | 248,50 | 255,50 | 0,59% | - |
| 29.11.2024 | 258,75 | 259,25 | 252,50 | 254,00 | -1,84% | 1,00 |
| 28.11.2024 | 259,75 | 262,00 | 258,00 | 258,75 | -0,38% | - |
| 27.11.2024 | 260,00 | 263,25 | 258,00 | 259,75 | -0,10% | - |
| 26.11.2024 | 255,50 | 261,75 | 252,75 | 260,00 | 1,17% | - |
| 25.11.2024 | 256,50 | 263,00 | 250,75 | 257,00 | 0,39% | - |
| 22.11.2024 | 247,75 | 256,50 | 245,50 | 256,00 | 3,33% | - |
| 21.11.2024 | 247,75 | 249,00 | 246,00 | 247,75 | 0,00% | - |
| 20.11.2024 | 244,50 | 249,00 | 244,00 | 247,75 | 1,33% | - |
| 19.11.2024 | 249,50 | 249,50 | 243,75 | 244,50 | -1,51% | - |
| 18.11.2024 | 255,50 | 255,75 | 247,25 | 248,25 | -2,84% | - |