273,550€
1,15%
Echtzeit-Aktienkurs ROCHE HLDG AG GEN.
Bid:
Ask:
Aktienkurse zur ROCHE HLDG AG GEN. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 270,45 | 275,80 | 270,45 | 273,55 | 1,15% | 172,00 |
| 21.11.2024 | 268,00 | 270,60 | 266,55 | 270,45 | 0,88% | 372,00 |
| 20.11.2024 | 268,30 | 270,95 | 267,20 | 268,10 | 0,07% | 331,00 |
| 19.11.2024 | 270,30 | 272,50 | 266,65 | 267,90 | -0,69% | 579,00 |
| 18.11.2024 | 272,95 | 273,30 | 269,05 | 269,75 | -1,12% | 712,00 |
| 15.11.2024 | 279,00 | 279,00 | 269,70 | 272,80 | -2,22% | 548,00 |
| 14.11.2024 | 281,35 | 281,85 | 277,65 | 279,00 | -0,84% | 119,00 |
| 13.11.2024 | 279,65 | 283,45 | 278,90 | 281,35 | 0,45% | 210,00 |
| 12.11.2024 | 282,45 | 282,75 | 279,85 | 280,10 | -1,22% | 180,00 |
| 11.11.2024 | 280,55 | 284,35 | 280,55 | 283,55 | 1,18% | 390,00 |
| 08.11.2024 | 283,25 | 283,95 | 279,30 | 280,25 | -1,13% | 372,00 |
| 07.11.2024 | 281,95 | 283,75 | 279,35 | 283,45 | 0,46% | 475,00 |
| 06.11.2024 | 282,65 | 290,10 | 281,15 | 282,15 | -0,77% | 304,00 |
| 05.11.2024 | 289,65 | 291,45 | 283,75 | 284,35 | -1,86% | 141,00 |
| 04.11.2024 | 290,00 | 291,60 | 288,80 | 289,75 | -0,09% | 312,00 |
| 01.11.2024 | 286,05 | 290,65 | 284,85 | 290,00 | 1,33% | 140,00 |
| 31.10.2024 | 290,15 | 290,15 | 284,40 | 286,20 | -1,45% | 327,00 |
| 30.10.2024 | 293,95 | 294,40 | 288,75 | 290,40 | -1,41% | 443,00 |
| 29.10.2024 | 297,35 | 299,40 | 293,80 | 294,55 | -0,94% | 302,00 |
| 28.10.2024 | 299,25 | 301,20 | 296,45 | 297,35 | -0,52% | 397,00 |
| 25.10.2024 | 298,70 | 299,30 | 297,20 | 298,90 | -0,18% | 421,00 |
| 24.10.2024 | 297,45 | 300,70 | 296,60 | 299,45 | 0,67% | 518,00 |
| 23.10.2024 | 291,55 | 299,05 | 289,85 | 297,45 | 2,11% | 317,00 |
| 22.10.2024 | 291,60 | 291,90 | 287,10 | 291,30 | -0,10% | 390,00 |
| 21.10.2024 | 290,95 | 293,25 | 290,70 | 291,60 | 0,14% | 220,00 |
| 18.10.2024 | 289,55 | 291,20 | 288,40 | 291,20 | 0,57% | 164,00 |
| 17.10.2024 | 287,15 | 290,60 | 284,90 | 289,55 | 0,73% | 620,00 |
| 16.10.2024 | 288,95 | 290,15 | 285,90 | 287,45 | -0,52% | 140,00 |
| 15.10.2024 | 287,25 | 290,20 | 286,90 | 288,95 | 0,63% | 234,00 |
| 14.10.2024 | 284,90 | 288,20 | 284,90 | 287,15 | 0,68% | 522,00 |
| 11.10.2024 | 284,35 | 286,20 | 282,00 | 285,20 | 0,30% | 69,00 |
| 10.10.2024 | 281,60 | 285,30 | 281,20 | 284,35 | 0,98% | 167,00 |
| 09.10.2024 | 279,40 | 281,90 | 279,30 | 281,60 | 0,73% | 330,00 |
| 08.10.2024 | 274,85 | 280,45 | 274,60 | 279,55 | 1,51% | 216,00 |
| 07.10.2024 | 274,90 | 277,25 | 273,90 | 275,40 | 0,18% | 377,00 |
| 04.10.2024 | 278,35 | 280,15 | 273,75 | 274,90 | -1,24% | 261,00 |
| 03.10.2024 | 282,10 | 282,40 | 278,20 | 278,35 | -1,68% | 54,00 |
| 02.10.2024 | 283,65 | 284,85 | 281,40 | 283,10 | -0,19% | 71,00 |
| 01.10.2024 | 287,95 | 288,35 | 282,40 | 283,65 | -1,49% | 78,00 |
| 30.09.2024 | 289,05 | 290,85 | 286,80 | 287,95 | -0,28% | 192,00 |
| 27.09.2024 | 285,65 | 290,30 | 285,40 | 288,75 | 1,12% | 305,00 |
| 26.09.2024 | 286,45 | 289,30 | 284,50 | 285,55 | -0,35% | 284,00 |
| 25.09.2024 | 285,50 | 288,90 | 284,35 | 286,55 | 0,37% | 96,00 |
| 24.09.2024 | 284,80 | 286,65 | 283,45 | 285,50 | 0,39% | 28,00 |
| 23.09.2024 | 284,00 | 284,80 | 281,00 | 284,40 | 0,19% | 449,00 |
| 20.09.2024 | 283,60 | 285,60 | 282,30 | 283,85 | 0,14% | 414,00 |
| 19.09.2024 | 286,55 | 287,15 | 282,90 | 283,45 | -0,68% | 312,00 |
| 18.09.2024 | 282,60 | 286,45 | 282,40 | 285,40 | 0,99% | 88,00 |
| 17.09.2024 | 281,30 | 284,20 | 281,10 | 282,60 | 0,46% | 160,00 |
| 16.09.2024 | 282,10 | 284,80 | 280,45 | 281,30 | -0,28% | 274,00 |
| 13.09.2024 | 279,55 | 287,05 | 279,10 | 282,10 | 0,97% | 234,00 |
| 12.09.2024 | 281,15 | 281,15 | 271,70 | 279,40 | -0,59% | 1.364,00 |
| 11.09.2024 | 287,75 | 290,20 | 279,35 | 281,05 | -2,46% | 256,00 |
| 10.09.2024 | 284,20 | 289,50 | 282,30 | 288,15 | 1,14% | 167,00 |
| 09.09.2024 | 293,20 | 294,85 | 280,35 | 284,90 | -2,73% | 251,00 |
| 06.09.2024 | 294,20 | 296,85 | 292,60 | 292,90 | -0,51% | 247,00 |
| 05.09.2024 | 295,65 | 297,15 | 293,30 | 294,40 | -0,47% | 137,00 |
| 04.09.2024 | 297,85 | 300,60 | 295,30 | 295,80 | -0,94% | 259,00 |
| 03.09.2024 | 305,35 | 305,55 | 298,20 | 298,60 | -2,21% | 131,00 |
| 02.09.2024 | 306,15 | 306,80 | 304,00 | 305,35 | -0,36% | 169,00 |
| 30.08.2024 | 303,25 | 306,45 | 302,35 | 306,45 | 1,09% | 285,00 |
| 29.08.2024 | 300,20 | 303,85 | 300,20 | 303,15 | 0,93% | 53,00 |
| 28.08.2024 | 298,40 | 302,45 | 298,40 | 300,35 | 0,65% | 160,00 |
| 27.08.2024 | 300,65 | 301,15 | 297,35 | 298,40 | -0,68% | 57,00 |
| 26.08.2024 | 297,80 | 322,00 | 297,80 | 300,45 | 0,79% | 247,00 |
| 23.08.2024 | 299,65 | 300,70 | 297,10 | 298,10 | -0,37% | 117,00 |
| 22.08.2024 | 298,50 | 300,40 | 298,15 | 299,20 | 0,13% | 282,00 |
| 21.08.2024 | 298,30 | 299,30 | 296,75 | 298,80 | 0,17% | 84,00 |
| 20.08.2024 | 296,55 | 298,55 | 295,65 | 298,30 | 0,59% | 114,00 |
| 19.08.2024 | 294,60 | 296,80 | 293,35 | 296,55 | 0,59% | 99,00 |
| 16.08.2024 | 295,00 | 296,00 | 293,45 | 294,80 | -0,02% | 401,00 |
| 15.08.2024 | 294,80 | 296,90 | 293,30 | 294,85 | 0,02% | 92,00 |
| 14.08.2024 | 293,10 | 295,05 | 291,30 | 294,80 | 0,58% | 19,00 |
| 13.08.2024 | 290,85 | 295,85 | 290,60 | 293,10 | 1,02% | 285,00 |
| 12.08.2024 | 292,25 | 293,05 | 290,15 | 290,15 | -0,65% | 543,00 |
| 09.08.2024 | 292,00 | 293,00 | 289,80 | 292,05 | -0,14% | 368,00 |
| 08.08.2024 | 285,60 | 292,85 | 285,60 | 292,45 | 2,72% | 379,00 |
| 07.08.2024 | 285,35 | 291,85 | 283,75 | 284,70 | 0,51% | 534,00 |
| 06.08.2024 | 287,80 | 289,65 | 283,05 | 283,25 | -1,67% | 671,00 |
| 05.08.2024 | 295,60 | 299,40 | 285,90 | 288,05 | -3,24% | 1.261,00 |
| 02.08.2024 | 296,00 | 304,10 | 296,00 | 297,70 | 0,57% | 1.083,00 |
| 01.08.2024 | 299,85 | 301,45 | 296,00 | 296,00 | -1,28% | 582,00 |
| 31.07.2024 | 298,70 | 300,30 | 297,45 | 299,85 | 0,49% | 556,00 |
| 30.07.2024 | 297,00 | 298,80 | 294,05 | 298,40 | 0,47% | 1.766,00 |
| 29.07.2024 | 298,45 | 299,55 | 296,10 | 297,00 | -0,40% | 886,00 |
| 26.07.2024 | 291,45 | 299,00 | 291,10 | 298,20 | 2,32% | 1.276,00 |
| 25.07.2024 | 284,55 | 296,65 | 284,30 | 291,45 | 2,32% | 1.840,00 |
| 24.07.2024 | 281,70 | 285,95 | 276,45 | 284,85 | 0,87% | 474,00 |
| 23.07.2024 | 289,45 | 290,55 | 281,90 | 282,40 | -2,47% | 838,00 |
| 22.07.2024 | 287,75 | 290,00 | 287,75 | 289,55 | 0,63% | 2.125,00 |
| 19.07.2024 | 288,15 | 290,65 | 284,50 | 287,75 | -0,24% | 389,00 |
| 18.07.2024 | 283,20 | 288,70 | 283,20 | 288,45 | 1,85% | 1.286,00 |
| 17.07.2024 | 267,40 | 285,95 | 267,00 | 283,20 | 5,75% | 1.846,00 |
| 16.07.2024 | 264,25 | 267,80 | 262,35 | 267,80 | 1,34% | 253,00 |
| 15.07.2024 | 261,65 | 267,70 | 261,30 | 264,25 | 0,99% | 587,00 |
| 12.07.2024 | 259,45 | 262,25 | 259,25 | 261,65 | 0,93% | 101,00 |
| 11.07.2024 | 256,20 | 259,65 | 256,10 | 259,25 | 1,19% | 561,00 |
| 10.07.2024 | 252,20 | 256,85 | 251,90 | 256,20 | 1,59% | 118,00 |
| 09.07.2024 | 250,50 | 254,45 | 250,10 | 252,20 | 0,68% | 336,00 |
| 08.07.2024 | 251,45 | 251,85 | 250,05 | 250,50 | -0,24% | 419,00 |