38,050€
1,47%
Echtzeit-Aktienkurs Roche Bobois S.A.
Bid:
Ask:
Aktienkurse zur Roche Bobois S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.07.2025 | 38,15 | 38,15 | 38,05 | 38,05 | 1,47% | - |
02.07.2025 | 37,80 | 38,00 | 37,50 | 37,50 | -0,53% | 489,00 |
01.07.2025 | 38,60 | 39,60 | 37,70 | 37,70 | -1,31% | 947,00 |
30.06.2025 | 38,80 | 39,50 | 38,20 | 38,20 | 1,60% | 4.611,00 |
27.06.2025 | 37,60 | 37,90 | 37,50 | 37,60 | 0,00% | 517,00 |
26.06.2025 | 37,50 | 38,30 | 37,50 | 37,60 | 0,27% | 260,00 |
25.06.2025 | 37,40 | 38,00 | 37,40 | 37,50 | 0,27% | 194,00 |
24.06.2025 | 37,20 | 38,30 | 37,20 | 37,40 | 0,81% | 306,00 |
23.06.2025 | 37,70 | 37,80 | 37,10 | 37,10 | -1,59% | 363,00 |
20.06.2025 | 37,80 | 38,40 | 37,60 | 37,70 | -0,26% | 410,00 |
19.06.2025 | 38,90 | 39,40 | 37,80 | 37,80 | -3,08% | 458,00 |
18.06.2025 | 39,50 | 39,50 | 39,00 | 39,00 | -0,26% | 134,00 |
17.06.2025 | 39,40 | 39,40 | 39,10 | 39,10 | -0,51% | 80,00 |
16.06.2025 | 39,90 | 40,00 | 39,30 | 39,30 | -0,51% | 189,00 |
13.06.2025 | 39,50 | 40,00 | 39,50 | 39,50 | -1,50% | 1.535,00 |
12.06.2025 | 39,50 | 40,10 | 39,30 | 40,10 | 1,52% | 881,00 |
11.06.2025 | 40,90 | 40,90 | 39,00 | 39,50 | -3,42% | 4.762,00 |
10.06.2025 | 41,00 | 41,30 | 40,50 | 40,90 | 0,74% | 489,00 |
09.06.2025 | 40,60 | 40,60 | 40,50 | 40,60 | 0,00% | 83,00 |
06.06.2025 | 40,70 | 40,70 | 40,30 | 40,60 | -0,73% | 335,00 |
05.06.2025 | 40,90 | 40,90 | 40,70 | 40,90 | 0,49% | 56,00 |
04.06.2025 | 40,30 | 40,90 | 40,30 | 40,70 | 1,50% | 393,00 |
03.06.2025 | 40,10 | 40,60 | 39,80 | 40,10 | 0,25% | 299,00 |
02.06.2025 | 40,80 | 40,80 | 39,80 | 40,00 | -0,74% | 606,00 |
30.05.2025 | 40,00 | 40,60 | 39,60 | 40,30 | 1,77% | 635,00 |
29.05.2025 | 39,60 | 39,80 | 39,60 | 39,60 | 0,51% | 729,00 |
28.05.2025 | 39,80 | 41,30 | 39,40 | 39,40 | -1,25% | 1.440,00 |
27.05.2025 | 40,70 | 42,00 | 39,90 | 39,90 | -1,72% | 1.788,00 |
26.05.2025 | 39,30 | 40,70 | 39,20 | 40,60 | 3,31% | 1.585,00 |
23.05.2025 | 39,00 | 40,00 | 38,40 | 39,30 | 0,77% | 2.102,00 |
22.05.2025 | 39,80 | 39,80 | 38,40 | 39,00 | -2,01% | 1.182,00 |
21.05.2025 | 39,10 | 39,80 | 39,00 | 39,80 | 1,79% | 534,00 |
20.05.2025 | 37,20 | 39,40 | 37,20 | 39,10 | 5,11% | 2.278,00 |
19.05.2025 | 35,40 | 37,20 | 35,30 | 37,20 | 5,68% | 3.555,00 |
16.05.2025 | 35,40 | 35,50 | 35,10 | 35,20 | 0,00% | 2.135,00 |
15.05.2025 | 35,90 | 35,90 | 35,20 | 35,20 | 0,86% | 1.025,00 |
14.05.2025 | 37,00 | 37,00 | 34,90 | 34,90 | -4,12% | 2.724,00 |
13.05.2025 | 35,70 | 36,80 | 35,70 | 36,40 | 1,68% | 365,00 |
12.05.2025 | 35,90 | 36,40 | 35,70 | 35,80 | 0,85% | 712,00 |
09.05.2025 | 35,80 | 35,90 | 35,20 | 35,50 | -1,11% | 587,00 |
08.05.2025 | 35,80 | 36,00 | 35,60 | 35,90 | 1,99% | 372,00 |
07.05.2025 | 36,00 | 36,20 | 35,20 | 35,20 | -1,95% | 2.651,00 |
06.05.2025 | 36,60 | 36,60 | 35,70 | 35,90 | -0,83% | 2.240,00 |
05.05.2025 | 36,60 | 37,00 | 36,00 | 36,20 | 0,56% | 808,00 |
02.05.2025 | 36,90 | 37,00 | 36,00 | 36,00 | -2,17% | 2.044,00 |
30.04.2025 | 37,00 | 37,40 | 36,80 | 36,80 | -0,54% | 200,00 |
29.04.2025 | 38,20 | 38,20 | 37,00 | 37,00 | -2,12% | 352,00 |
28.04.2025 | 37,90 | 38,50 | 37,80 | 37,80 | 0,27% | 396,00 |
25.04.2025 | 37,20 | 37,70 | 37,20 | 37,70 | 1,07% | 86,00 |
24.04.2025 | 36,70 | 37,50 | 36,70 | 37,30 | 2,19% | 116,00 |
23.04.2025 | 36,40 | 37,10 | 36,00 | 36,50 | 1,11% | 496,00 |
22.04.2025 | 36,40 | 36,80 | 36,10 | 36,10 | -1,90% | 965,00 |
17.04.2025 | 36,40 | 36,80 | 36,10 | 36,80 | 2,22% | 172,00 |
16.04.2025 | 36,00 | 36,60 | 36,00 | 36,00 | -1,37% | 436,00 |
15.04.2025 | 37,90 | 38,00 | 36,10 | 36,50 | -2,67% | 543,00 |
14.04.2025 | 36,60 | 37,90 | 36,10 | 37,50 | 2,74% | 412,00 |
11.04.2025 | 38,20 | 38,60 | 35,90 | 36,50 | -3,95% | 2.607,00 |
10.04.2025 | 37,00 | 38,20 | 37,00 | 38,00 | 3,83% | 730,00 |
09.04.2025 | 36,00 | 36,60 | 36,00 | 36,60 | 1,10% | 551,00 |
08.04.2025 | 36,00 | 36,90 | 36,00 | 36,20 | 0,84% | 1.533,00 |
07.04.2025 | 36,00 | 36,90 | 35,90 | 35,90 | -4,01% | 2.135,00 |
04.04.2025 | 40,10 | 40,10 | 36,10 | 37,40 | -6,50% | 1.698,00 |
03.04.2025 | 40,00 | 40,20 | 39,70 | 40,00 | -3,38% | 1.420,00 |
02.04.2025 | 41,20 | 41,60 | 41,20 | 41,40 | 0,49% | 379,00 |
01.04.2025 | 40,80 | 41,20 | 40,80 | 41,20 | 0,49% | 87,00 |
31.03.2025 | 41,40 | 41,40 | 40,80 | 41,00 | -0,24% | 501,00 |
28.03.2025 | 40,70 | 41,70 | 40,70 | 41,10 | 1,23% | 480,00 |
27.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | 8.280,00 |
26.03.2025 | 40,70 | 41,50 | 40,60 | 40,60 | -4,25% | 1.114,00 |
25.03.2025 | 42,40 | 42,60 | 42,40 | 42,40 | -0,47% | 271,00 |
24.03.2025 | 42,40 | 43,00 | 42,20 | 42,60 | 0,00% | 2.534,00 |
21.03.2025 | 41,80 | 42,80 | 41,80 | 42,60 | 1,91% | 6.076,00 |
20.03.2025 | 41,50 | 41,80 | 41,40 | 41,80 | 0,97% | 116,00 |
19.03.2025 | 41,80 | 41,80 | 41,40 | 41,40 | -0,96% | 469,00 |
18.03.2025 | 42,50 | 42,50 | 41,80 | 41,80 | -1,18% | 577,00 |
17.03.2025 | 42,30 | 42,60 | 42,30 | 42,30 | -0,70% | 339,00 |
14.03.2025 | 44,00 | 44,00 | 42,60 | 42,60 | -3,18% | 647,00 |
13.03.2025 | 44,60 | 44,60 | 44,00 | 44,00 | -0,90% | 554,00 |
12.03.2025 | 42,60 | 44,40 | 42,20 | 44,40 | 5,97% | 2.785,00 |
11.03.2025 | 41,60 | 42,80 | 41,60 | 41,90 | 0,96% | 2.458,00 |
10.03.2025 | 40,20 | 41,50 | 40,00 | 41,50 | 7,51% | 1.508,00 |
07.03.2025 | 39,40 | 39,40 | 38,00 | 38,60 | -1,03% | 1.549,00 |
06.03.2025 | 39,50 | 40,00 | 39,00 | 39,00 | -1,52% | 1.310,00 |
05.03.2025 | 40,90 | 40,90 | 39,60 | 39,60 | -2,46% | 1.007,00 |
04.03.2025 | 40,70 | 40,90 | 40,50 | 40,60 | -0,25% | 1.163,00 |
03.03.2025 | 40,20 | 40,70 | 40,20 | 40,70 | 0,49% | 308,00 |
28.02.2025 | 40,50 | 40,50 | 39,50 | 40,50 | -0,49% | 1.959,00 |
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 |