293,250€
-0,48%
Echtzeit-Aktienkurs ROCHE HLDG AG GEN.
Bid:
Ask:
Aktienkurse zur ROCHE HLDG AG GEN. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 294,55 | 295,00 | 292,00 | 293,40 | -0,42% | 110,00 |
| 04.09.2025 | 289,00 | 295,10 | 286,40 | 294,65 | 2,45% | 148,00 |
| 03.09.2025 | 281,60 | 288,85 | 280,45 | 287,60 | 2,15% | 75,00 |
| 02.09.2025 | 277,15 | 281,90 | 276,20 | 281,55 | 1,40% | 205,00 |
| 01.09.2025 | 278,60 | 280,30 | 276,20 | 277,65 | -0,36% | 39,00 |
| 29.08.2025 | 278,20 | 280,15 | 277,15 | 278,65 | -0,62% | 196,00 |
| 28.08.2025 | 282,35 | 282,75 | 277,70 | 280,40 | -0,64% | 171,00 |
| 27.08.2025 | 277,70 | 283,55 | 276,40 | 282,20 | 1,60% | 88,00 |
| 26.08.2025 | 276,65 | 279,75 | 274,65 | 277,75 | 0,38% | 6,00 |
| 25.08.2025 | 277,85 | 279,10 | 276,55 | 276,70 | -0,40% | 137,00 |
| 22.08.2025 | 279,65 | 281,50 | 276,95 | 277,80 | -0,66% | 20,00 |
| 21.08.2025 | 280,85 | 281,60 | 277,15 | 279,65 | -0,44% | 7,00 |
| 20.08.2025 | 274,40 | 281,05 | 274,40 | 280,90 | 1,90% | 144,00 |
| 19.08.2025 | 272,55 | 276,85 | 271,35 | 275,65 | 1,16% | 57,00 |
| 18.08.2025 | 271,60 | 273,10 | 270,15 | 272,50 | 0,44% | 84,00 |
| 15.08.2025 | 266,45 | 271,80 | 266,40 | 271,30 | 1,90% | 140,00 |
| 14.08.2025 | 263,95 | 266,45 | 263,45 | 266,25 | 0,85% | 121,00 |
| 13.08.2025 | 261,60 | 266,30 | 260,50 | 264,00 | 0,92% | 416,00 |
| 12.08.2025 | 261,05 | 262,40 | 258,70 | 261,60 | 0,23% | 15,00 |
| 11.08.2025 | 262,15 | 264,35 | 258,95 | 261,00 | -0,34% | 242,00 |
| 08.08.2025 | 264,60 | 264,85 | 259,80 | 261,90 | -1,02% | 322,00 |
| 07.08.2025 | 264,60 | 267,70 | 259,80 | 264,60 | 0,51% | 255,00 |
| 06.08.2025 | 270,95 | 272,80 | 263,25 | 263,25 | -2,73% | 242,00 |
| 05.08.2025 | 272,35 | 274,60 | 270,35 | 270,65 | -0,62% | 92,00 |
| 04.08.2025 | 268,90 | 273,80 | 257,85 | 272,35 | 1,32% | 891,00 |
| 01.08.2025 | 274,65 | 274,65 | 262,50 | 268,80 | -2,56% | 442,00 |
| 31.07.2025 | 281,10 | 282,95 | 274,90 | 275,85 | -1,55% | 190,00 |
| 30.07.2025 | 280,80 | 282,50 | 278,05 | 280,20 | -0,28% | 42,00 |
| 29.07.2025 | 279,30 | 281,85 | 278,40 | 281,00 | 0,54% | 160,00 |
| 28.07.2025 | 278,20 | 283,80 | 278,20 | 279,50 | 0,45% | 147,00 |
| 25.07.2025 | 279,80 | 283,75 | 276,70 | 278,25 | -1,47% | 277,00 |
| 24.07.2025 | 278,65 | 288,25 | 276,70 | 282,40 | 1,27% | 188,00 |
| 23.07.2025 | 276,20 | 280,85 | 274,10 | 278,85 | 1,90% | 196,00 |
| 22.07.2025 | 273,05 | 273,90 | 270,50 | 273,65 | 0,09% | 176,00 |
| 21.07.2025 | 276,45 | 276,50 | 272,15 | 273,40 | -1,10% | 95,00 |
| 18.07.2025 | 277,70 | 278,20 | 274,95 | 276,45 | -0,31% | 52,00 |
| 17.07.2025 | 276,55 | 278,80 | 274,20 | 277,30 | 0,40% | 302,00 |
| 16.07.2025 | 273,85 | 277,40 | 272,30 | 276,20 | 0,86% | 93,00 |
| 15.07.2025 | 275,80 | 278,30 | 273,10 | 273,85 | -0,71% | 108,00 |
| 14.07.2025 | 274,80 | 277,80 | 273,05 | 275,80 | -0,11% | 123,00 |
| 11.07.2025 | 282,15 | 282,15 | 275,10 | 276,10 | -2,07% | - |
| 10.07.2025 | 279,35 | 282,45 | 277,65 | 281,95 | 0,93% | 139,00 |
| 09.07.2025 | 274,35 | 279,95 | 273,00 | 279,35 | 1,82% | 152,00 |
| 08.07.2025 | 276,15 | 277,45 | 271,20 | 274,35 | -0,63% | 33,00 |
| 07.07.2025 | 277,25 | 279,15 | 274,20 | 276,10 | -0,45% | 8,00 |
| 04.07.2025 | 275,60 | 282,50 | 273,85 | 277,35 | 0,63% | 39,00 |
| 03.07.2025 | 279,95 | 280,65 | 274,30 | 275,60 | -1,97% | 21,00 |
| 02.07.2025 | 278,65 | 281,25 | 276,60 | 281,15 | 0,90% | 20,00 |
| 01.07.2025 | 276,20 | 279,90 | 275,50 | 278,65 | 1,09% | - |
| 30.06.2025 | 280,75 | 281,00 | 274,95 | 275,65 | -1,52% | - |
| 27.06.2025 | 280,25 | 282,80 | 278,10 | 279,90 | -0,20% | - |
| 26.06.2025 | 276,95 | 280,75 | 276,50 | 280,45 | 1,32% | - |
| 25.06.2025 | 281,10 | 281,20 | 276,40 | 276,80 | -1,53% | - |
| 24.06.2025 | 282,15 | 282,75 | 278,25 | 281,10 | 0,64% | 15,00 |
| 23.06.2025 | 272,40 | 279,30 | 271,80 | 279,30 | 2,51% | 42,00 |
| 20.06.2025 | 278,05 | 279,55 | 270,95 | 272,45 | -2,03% | 2,00 |
| 19.06.2025 | 274,20 | 278,90 | 271,85 | 278,10 | 1,42% | - |
| 18.06.2025 | 277,95 | 278,75 | 273,40 | 274,20 | -1,30% | 4,00 |
| 17.06.2025 | 277,95 | 282,05 | 276,25 | 277,80 | -0,05% | - |
| 16.06.2025 | 284,65 | 285,20 | 277,55 | 277,95 | -2,32% | 323,00 |
| 13.06.2025 | 289,75 | 290,75 | 284,20 | 284,55 | -1,79% | 72,00 |
| 12.06.2025 | 286,55 | 290,30 | 284,70 | 289,75 | 1,12% | 42,00 |
| 11.06.2025 | 286,70 | 289,50 | 286,30 | 286,55 | -0,21% | 7,00 |
| 10.06.2025 | 286,45 | 289,15 | 284,10 | 287,15 | 0,24% | 152,00 |
| 09.06.2025 | 286,45 | 287,45 | 285,30 | 286,45 | 0,00% | 40,00 |
| 06.06.2025 | 284,10 | 287,40 | 283,95 | 286,45 | 0,79% | 10,00 |
| 05.06.2025 | 286,30 | 288,25 | 283,40 | 284,20 | -0,63% | 138,00 |
| 04.06.2025 | 283,40 | 287,05 | 281,70 | 286,00 | 1,02% | 48,00 |
| 03.06.2025 | 284,70 | 285,30 | 280,20 | 283,10 | -0,68% | - |
| 02.06.2025 | 284,40 | 285,90 | 282,05 | 285,05 | 0,32% | 14,00 |
| 30.05.2025 | 279,05 | 284,95 | 277,35 | 284,15 | 2,01% | 62,00 |
| 29.05.2025 | 281,25 | 281,80 | 277,50 | 278,55 | -0,05% | 90,00 |
| 28.05.2025 | 277,95 | 279,50 | 276,00 | 278,70 | 0,27% | 94,00 |
| 27.05.2025 | 283,20 | 283,20 | 276,85 | 277,95 | -1,85% | 686,00 |
| 26.05.2025 | 281,55 | 283,30 | 278,00 | 283,20 | 1,45% | 267,00 |
| 23.05.2025 | 278,95 | 279,75 | 273,15 | 279,15 | 0,11% | 91,00 |
| 22.05.2025 | 279,85 | 288,10 | 275,35 | 278,85 | -0,36% | 35,00 |
| 21.05.2025 | 279,90 | 282,30 | 277,85 | 279,85 | -0,02% | 47,00 |
| 20.05.2025 | 278,75 | 284,20 | 277,85 | 279,90 | 0,18% | 191,00 |
| 19.05.2025 | 278,50 | 279,55 | 275,45 | 279,40 | 0,32% | 180,00 |
| 16.05.2025 | 272,35 | 279,25 | 272,20 | 278,50 | 2,26% | 438,00 |
| 15.05.2025 | 269,10 | 277,50 | 268,25 | 272,35 | 1,21% | 364,00 |
| 14.05.2025 | 275,95 | 276,80 | 269,00 | 269,10 | -2,50% | 172,00 |
| 13.05.2025 | 282,35 | 282,70 | 270,30 | 276,00 | -2,34% | 489,00 |
| 12.05.2025 | 275,50 | 285,40 | 264,00 | 282,60 | 2,58% | 568,00 |
| 09.05.2025 | 278,65 | 280,95 | 273,15 | 275,50 | -0,97% | 240,00 |
| 08.05.2025 | 287,30 | 289,20 | 276,95 | 278,20 | -3,17% | 167,00 |
| 07.05.2025 | 288,65 | 288,90 | 282,70 | 287,30 | -0,23% | 441,00 |
| 06.05.2025 | 289,45 | 292,90 | 287,45 | 287,95 | -0,67% | 83,00 |
| 05.05.2025 | 291,15 | 294,00 | 289,90 | 289,90 | -0,67% | 45,00 |
| 02.05.2025 | 293,20 | 293,20 | 282,40 | 291,85 | 0,26% | 1.038,00 |
| 30.04.2025 | 286,85 | 291,35 | 286,50 | 291,10 | 1,31% | 309,00 |
| 29.04.2025 | 283,95 | 288,40 | 283,00 | 287,35 | 1,38% | 293,00 |
| 28.04.2025 | 278,35 | 283,45 | 276,30 | 283,45 | 1,74% | 132,00 |
| 25.04.2025 | 280,65 | 281,15 | 274,35 | 278,60 | -0,59% | 280,00 |
| 24.04.2025 | 275,05 | 280,45 | 271,65 | 280,25 | 1,89% | 359,00 |
| 23.04.2025 | 275,80 | 278,95 | 273,00 | 275,05 | 0,84% | 625,00 |
| 22.04.2025 | 272,35 | 274,30 | 266,45 | 272,75 | -0,40% | 545,00 |
| 17.04.2025 | 271,65 | 281,50 | 269,90 | 273,85 | 0,66% | 276,00 |
| 16.04.2025 | 273,60 | 274,85 | 270,75 | 272,05 | -1,13% | 481,00 |