309,000€
-0,16%
Echtzeit-Aktienkurs Dottikon ES Holding AG
Bid:
Ask:
Aktienkurse zur Dottikon ES Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 312,00 | 313,50 | 307,00 | 309,25 | -0,08% | - |
| 23.06.2025 | 302,50 | 309,50 | 300,50 | 309,50 | 2,31% | - |
| 20.06.2025 | 311,25 | 312,25 | 302,50 | 302,50 | -2,58% | - |
| 19.06.2025 | 305,50 | 311,75 | 303,75 | 310,50 | 1,64% | 75,00 |
| 18.06.2025 | 313,50 | 316,75 | 305,50 | 305,50 | -2,47% | - |
| 17.06.2025 | 305,75 | 316,25 | 299,25 | 313,25 | 2,45% | 83,00 |
| 16.06.2025 | 304,25 | 315,25 | 304,25 | 305,75 | 0,58% | - |
| 13.06.2025 | 308,50 | 311,75 | 303,25 | 304,00 | -1,46% | 45,00 |
| 12.06.2025 | 299,00 | 308,75 | 298,00 | 308,50 | 3,18% | - |
| 11.06.2025 | 296,75 | 302,75 | 296,25 | 299,00 | 0,84% | - |
| 10.06.2025 | 292,25 | 297,25 | 289,75 | 296,50 | 1,45% | - |
| 09.06.2025 | 292,75 | 293,25 | 291,00 | 292,25 | -0,09% | - |
| 06.06.2025 | 285,25 | 293,75 | 284,25 | 292,50 | 2,90% | - |
| 05.06.2025 | 287,25 | 287,25 | 279,75 | 284,25 | -1,04% | - |
| 04.06.2025 | 285,25 | 287,50 | 281,00 | 287,25 | 0,52% | - |
| 03.06.2025 | 272,25 | 287,00 | 272,25 | 285,75 | 4,48% | - |
| 02.06.2025 | 295,00 | 295,50 | 273,25 | 273,50 | -7,91% | - |
| 30.05.2025 | 278,00 | 297,00 | 277,75 | 297,00 | 6,83% | 100,00 |
| 29.05.2025 | 282,00 | 282,25 | 240,50 | 278,00 | -0,54% | 105,00 |
| 28.05.2025 | 238,25 | 285,75 | 238,00 | 279,50 | 17,31% | 112,00 |
| 27.05.2025 | 232,75 | 240,50 | 232,00 | 238,25 | 2,36% | - |
| 26.05.2025 | 224,00 | 232,75 | 221,00 | 232,75 | 4,84% | - |
| 23.05.2025 | 221,75 | 224,50 | 219,25 | 222,00 | 0,11% | - |
| 22.05.2025 | 225,25 | 226,50 | 221,00 | 221,75 | -1,55% | - |
| 21.05.2025 | 225,25 | 226,75 | 222,50 | 225,25 | 0,00% | - |
| 20.05.2025 | 222,50 | 227,25 | 221,25 | 225,25 | 1,01% | - |
| 19.05.2025 | 223,25 | 223,50 | 221,50 | 223,00 | -0,11% | - |
| 16.05.2025 | 220,25 | 223,25 | 219,75 | 223,25 | 1,36% | - |
| 15.05.2025 | 216,75 | 221,25 | 216,25 | 220,25 | 1,61% | - |
| 14.05.2025 | 219,75 | 220,75 | 216,25 | 216,75 | -1,59% | - |
| 13.05.2025 | 220,25 | 222,75 | 219,50 | 220,25 | 0,00% | - |
| 12.05.2025 | 217,25 | 220,25 | 215,50 | 220,25 | 1,38% | - |
| 09.05.2025 | 213,75 | 218,25 | 213,00 | 217,25 | 1,88% | - |
| 08.05.2025 | 210,75 | 213,75 | 209,50 | 213,25 | 1,19% | - |
| 07.05.2025 | 212,75 | 212,75 | 208,50 | 210,75 | -0,71% | - |
| 06.05.2025 | 213,25 | 215,25 | 211,50 | 212,25 | -0,70% | - |
| 05.05.2025 | 211,75 | 215,00 | 211,75 | 213,75 | 0,47% | - |
| 02.05.2025 | 212,25 | 214,75 | 209,75 | 212,75 | 8,99% | - |
| 22.04.2025 | 195,10 | 195,20 | 195,10 | 195,20 | 2,36% | - |
| 11.04.2025 | 186,80 | 190,90 | 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% | - |