40,200€
-1,23%
Echtzeit-Aktienkurs Roche Bobois S.A.
Bid:
Ask:
Aktienkurse zur Roche Bobois S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 40,55 | 40,60 | 39,60 | 40,20 | -1,23% | - |
| 27.02.2025 | 40,70 | 40,70 | 40,40 | 40,70 | -0,25% | 578,00 |
| 26.02.2025 | 40,30 | 40,80 | 40,30 | 40,80 | 1,24% | 688,00 |
| 25.02.2025 | 40,10 | 40,80 | 40,00 | 40,30 | 1,00% | 1.084,00 |
| 24.02.2025 | 39,70 | 40,20 | 39,70 | 39,90 | -0,25% | 705,00 |
| 21.02.2025 | 40,20 | 40,30 | 40,00 | 40,00 | -0,74% | 1.089,00 |
| 20.02.2025 | 40,30 | 40,80 | 39,60 | 40,30 | -0,74% | 1.343,00 |
| 19.02.2025 | 40,50 | 40,60 | 40,20 | 40,60 | 0,00% | 1.066,00 |
| 18.02.2025 | 41,10 | 41,10 | 40,30 | 40,60 | -1,46% | 7.347,00 |
| 17.02.2025 | 40,80 | 41,20 | 40,60 | 41,20 | 0,98% | 1.358,00 |
| 14.02.2025 | 40,80 | 41,00 | 40,60 | 40,80 | -0,97% | 375,00 |
| 13.02.2025 | 40,90 | 41,20 | 40,80 | 41,20 | 0,98% | 529,00 |
| 12.02.2025 | 40,60 | 41,20 | 40,60 | 40,80 | 0,74% | 342,00 |
| 11.02.2025 | 41,20 | 41,20 | 40,50 | 40,50 | 0,00% | 279,00 |
| 10.02.2025 | 40,80 | 41,50 | 40,50 | 40,50 | -1,46% | 796,00 |
| 07.02.2025 | 42,20 | 42,20 | 41,10 | 41,10 | -3,75% | 650,00 |
| 06.02.2025 | 42,80 | 43,00 | 42,20 | 42,70 | 0,00% | 1.697,00 |
| 05.02.2025 | 43,10 | 43,50 | 42,70 | 42,70 | -0,70% | 917,00 |
| 04.02.2025 | 43,20 | 43,30 | 42,20 | 43,00 | -0,92% | 2.792,00 |
| 03.02.2025 | 43,30 | 43,60 | 40,60 | 43,40 | -0,91% | 8.781,00 |
| 31.01.2025 | 42,80 | 43,80 | 40,50 | 43,80 | -2,23% | 5.074,00 |
| 30.01.2025 | 45,00 | 45,50 | 44,40 | 44,80 | -0,88% | 330,00 |
| 29.01.2025 | 45,30 | 45,50 | 45,10 | 45,20 | 0,00% | 272,00 |
| 28.01.2025 | 44,60 | 45,40 | 44,40 | 45,20 | 2,03% | 506,00 |
| 27.01.2025 | 44,00 | 44,60 | 43,60 | 44,30 | 2,07% | 960,00 |
| 24.01.2025 | 43,20 | 43,90 | 42,90 | 43,40 | 2,36% | 320,00 |
| 23.01.2025 | 42,80 | 44,10 | 42,00 | 42,40 | 4,95% | 1.616,00 |
| 22.01.2025 | 40,30 | 40,60 | 39,50 | 40,40 | 0,25% | 757,00 |
| 21.01.2025 | 39,40 | 40,40 | 39,40 | 40,30 | 2,28% | 1.200,00 |
| 20.01.2025 | 39,00 | 39,60 | 39,00 | 39,40 | 1,03% | 342,00 |
| 17.01.2025 | 39,70 | 39,80 | 39,00 | 39,00 | -1,52% | 423,00 |
| 16.01.2025 | 38,00 | 39,60 | 38,00 | 39,60 | 3,39% | 548,00 |
| 15.01.2025 | 37,60 | 38,60 | 37,50 | 38,30 | 1,32% | 683,00 |
| 14.01.2025 | 37,30 | 38,50 | 37,30 | 37,80 | 2,44% | 711,00 |
| 13.01.2025 | 37,10 | 37,30 | 36,60 | 36,90 | -0,27% | 444,00 |
| 10.01.2025 | 37,30 | 37,30 | 37,00 | 37,00 | -0,80% | 394,00 |
| 09.01.2025 | 37,30 | 37,30 | 36,80 | 37,30 | 0,54% | 163,00 |
| 08.01.2025 | 36,80 | 37,10 | 36,60 | 37,10 | 0,82% | 295,00 |
| 07.01.2025 | 37,30 | 37,70 | 35,50 | 36,80 | -1,34% | 3.638,00 |
| 06.01.2025 | 38,00 | 38,00 | 36,80 | 37,30 | -1,58% | 1.343,00 |
| 03.01.2025 | 37,80 | 37,90 | 36,60 | 37,90 | 0,00% | 1.824,00 |
| 02.01.2025 | 38,50 | 38,50 | 36,30 | 37,90 | -1,56% | 1.101,00 |
| 31.12.2024 | 37,90 | 38,50 | 37,90 | 38,50 | 1,85% | 191,00 |
| 30.12.2024 | 37,00 | 38,80 | 36,90 | 37,80 | 1,61% | 1.554,00 |
| 27.12.2024 | 36,20 | 37,20 | 35,90 | 37,20 | 2,20% | 711,00 |
| 24.12.2024 | 36,20 | 36,40 | 36,20 | 36,40 | 0,83% | 68,00 |
| 23.12.2024 | 36,30 | 36,40 | 35,80 | 36,10 | -1,10% | 2.548,00 |
| 20.12.2024 | 35,20 | 36,50 | 35,20 | 36,50 | -0,82% | 731,00 |
| 19.12.2024 | 37,20 | 37,20 | 36,80 | 36,80 | -1,08% | 659,00 |
| 18.12.2024 | 36,50 | 37,20 | 35,40 | 37,20 | 1,92% | 887,00 |
| 17.12.2024 | 36,50 | 36,50 | 36,30 | 36,50 | 0,00% | 70,00 |
| 16.12.2024 | 36,80 | 36,80 | 36,50 | 36,50 | -1,35% | 362,00 |
| 13.12.2024 | 37,10 | 37,60 | 37,00 | 37,00 | 0,00% | 247,00 |
| 12.12.2024 | 36,80 | 37,00 | 36,50 | 37,00 | 1,37% | 176,00 |
| 11.12.2024 | 37,80 | 37,80 | 36,20 | 36,50 | -3,18% | 646,00 |
| 10.12.2024 | 37,40 | 37,70 | 37,20 | 37,70 | 1,89% | 463,00 |
| 09.12.2024 | 37,00 | 37,00 | 36,70 | 37,00 | 1,65% | 468,00 |
| 06.12.2024 | 36,80 | 36,90 | 36,30 | 36,40 | -1,36% | 417,00 |
| 05.12.2024 | 36,40 | 36,90 | 36,40 | 36,90 | 0,00% | 122,00 |
| 04.12.2024 | 36,70 | 36,90 | 36,30 | 36,90 | 0,54% | 244,00 |
| 03.12.2024 | 36,70 | 36,80 | 36,00 | 36,70 | -0,54% | 378,00 |
| 02.12.2024 | 37,80 | 37,80 | 36,70 | 36,90 | -2,38% | 351,00 |
| 29.11.2024 | 37,40 | 37,80 | 37,30 | 37,80 | 0,00% | 10.024,00 |
| 28.11.2024 | 37,60 | 37,80 | 37,40 | 37,80 | 0,53% | 321,00 |
| 27.11.2024 | 37,60 | 37,70 | 37,50 | 37,60 | -0,53% | 125,00 |
| 26.11.2024 | 37,90 | 37,90 | 37,80 | 37,80 | -0,26% | 554,00 |
| 25.11.2024 | 36,80 | 37,90 | 36,80 | 37,90 | 1,34% | 435,00 |
| 22.11.2024 | 38,10 | 38,20 | 35,00 | 37,40 | -2,60% | 3.111,00 |
| 21.11.2024 | 38,55 | 38,65 | 38,40 | 38,40 | 0,79% | - |
| 20.11.2024 | 40,20 | 40,20 | 38,10 | 38,10 | -5,69% | 1.528,00 |
| 19.11.2024 | 41,10 | 41,10 | 40,40 | 40,40 | -2,18% | 622,00 |
| 18.11.2024 | 41,20 | 41,30 | 40,80 | 41,30 | 0,49% | 360,00 |
| 15.11.2024 | 41,30 | 41,40 | 41,10 | 41,10 | -0,96% | 867,00 |
| 14.11.2024 | 41,70 | 41,70 | 41,50 | 41,50 | -0,72% | 247,00 |
| 13.11.2024 | 42,00 | 42,00 | 41,60 | 41,80 | -0,48% | 236,00 |
| 12.11.2024 | 42,10 | 42,10 | 41,90 | 42,00 | 0,00% | 282,00 |
| 11.11.2024 | 42,50 | 42,50 | 41,90 | 42,00 | -0,71% | 197,00 |
| 08.11.2024 | 42,50 | 42,50 | 42,00 | 42,30 | 0,48% | 160,00 |
| 07.11.2024 | 42,20 | 42,80 | 42,00 | 42,10 | 0,00% | 399,00 |
| 06.11.2024 | 42,10 | 42,10 | 42,00 | 42,10 | 0,00% | 1.723,00 |
| 05.11.2024 | 42,30 | 42,40 | 42,10 | 42,10 | -0,47% | 151,00 |
| 04.11.2024 | 42,20 | 42,40 | 42,00 | 42,30 | 0,48% | 72,00 |
| 01.11.2024 | 42,40 | 42,40 | 42,10 | 42,10 | -0,47% | 309,00 |
| 31.10.2024 | 43,10 | 43,10 | 42,20 | 42,30 | -1,40% | 677,00 |
| 30.10.2024 | 42,00 | 43,30 | 41,90 | 42,90 | 1,42% | 370,00 |
| 29.10.2024 | 42,10 | 42,60 | 41,90 | 42,30 | 0,48% | 115,00 |
| 28.10.2024 | 43,00 | 43,00 | 42,10 | 42,10 | -0,94% | 835,00 |
| 25.10.2024 | 43,30 | 43,30 | 42,50 | 42,50 | -1,39% | 268,00 |
| 24.10.2024 | 43,80 | 43,80 | 43,10 | 43,10 | -1,60% | 224,00 |
| 23.10.2024 | 42,80 | 44,10 | 42,70 | 43,80 | 2,58% | 454,00 |
| 22.10.2024 | 42,10 | 43,40 | 42,10 | 42,70 | -1,16% | 1.165,00 |
| 21.10.2024 | 42,60 | 43,90 | 42,60 | 43,20 | 0,47% | 1.096,00 |
| 18.10.2024 | 44,00 | 44,20 | 42,90 | 43,00 | -1,15% | 679,00 |
| 17.10.2024 | 44,20 | 44,50 | 43,50 | 43,50 | -1,58% | 469,00 |
| 16.10.2024 | 44,60 | 44,60 | 44,20 | 44,20 | -1,23% | 411,00 |
| 15.10.2024 | 45,85 | 45,85 | 44,75 | 44,75 | -1,21% | - |
| 14.10.2024 | 46,50 | 46,50 | 45,30 | 45,30 | -2,37% | 417,00 |
| 11.10.2024 | 46,40 | 46,40 | 46,30 | 46,40 | 0,22% | 27,00 |
| 10.10.2024 | 47,80 | 47,80 | 46,30 | 46,30 | -2,94% | 405,00 |
| 09.10.2024 | 46,30 | 48,00 | 46,30 | 47,70 | 3,02% | 408,00 |