329,150€
-0,53%
Echtzeit-Aktienkurs ROCHE HLDG AG GEN.
Bid:
Ask:
Aktienkurse zur ROCHE HLDG AG GEN. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 330,95 | 332,90 | 328,40 | 329,15 | -0,53% | 53,00 |
| 27.11.2025 | 334,70 | 335,20 | 330,80 | 330,90 | -1,21% | 57,00 |
| 26.11.2025 | 338,00 | 338,55 | 333,05 | 334,95 | -0,64% | 347,00 |
| 25.11.2025 | 331,10 | 337,15 | 330,10 | 337,10 | 1,61% | 1,00 |
| 24.11.2025 | 339,20 | 339,20 | 331,15 | 331,75 | -2,24% | 98,00 |
| 21.11.2025 | 330,50 | 340,20 | 330,50 | 339,35 | 2,68% | 184,00 |
| 20.11.2025 | 337,95 | 338,75 | 330,30 | 330,50 | -1,75% | 153,00 |
| 19.11.2025 | 338,55 | 338,55 | 330,85 | 336,40 | -0,41% | 483,00 |
| 18.11.2025 | 309,25 | 339,35 | 307,80 | 337,80 | 9,11% | 727,00 |
| 17.11.2025 | 310,20 | 312,90 | 307,60 | 309,60 | -0,05% | 84,00 |
| 14.11.2025 | 313,15 | 313,95 | 309,45 | 309,75 | -1,09% | 124,00 |
| 13.11.2025 | 312,30 | 316,05 | 311,65 | 313,15 | -0,37% | 216,00 |
| 12.11.2025 | 313,30 | 314,65 | 309,05 | 314,30 | 0,64% | 255,00 |
| 11.11.2025 | 302,00 | 312,65 | 301,80 | 312,30 | 3,33% | 101,00 |
| 10.11.2025 | 290,45 | 302,35 | 290,30 | 302,25 | 3,74% | 250,00 |
| 07.11.2025 | 285,15 | 291,35 | 284,20 | 291,35 | 2,17% | 1.062,00 |
| 06.11.2025 | 284,90 | 285,65 | 281,70 | 285,15 | -0,02% | 16,00 |
| 05.11.2025 | 283,00 | 285,30 | 280,25 | 285,20 | 0,78% | 1,00 |
| 04.11.2025 | 277,65 | 284,65 | 276,45 | 283,00 | 1,11% | 63,00 |
| 03.11.2025 | 279,30 | 282,65 | 278,00 | 279,90 | -0,04% | 143,00 |
| 31.10.2025 | 282,10 | 283,15 | 278,65 | 280,00 | -0,92% | 32,00 |
| 30.10.2025 | 281,70 | 282,75 | 278,70 | 282,60 | 0,50% | 19,00 |
| 29.10.2025 | 282,50 | 283,00 | 279,35 | 281,20 | -0,32% | 106,00 |
| 28.10.2025 | 289,40 | 290,05 | 281,25 | 282,10 | -2,74% | 83,00 |
| 27.10.2025 | 291,25 | 293,80 | 284,45 | 290,05 | -0,55% | 935,00 |
| 24.10.2025 | 293,50 | 296,75 | 291,65 | 291,65 | -0,73% | 532,00 |
| 23.10.2025 | 302,35 | 310,30 | 291,10 | 293,80 | -2,89% | 571,00 |
| 22.10.2025 | 304,10 | 304,65 | 302,15 | 302,55 | -0,35% | 64,00 |
| 21.10.2025 | 304,85 | 305,75 | 302,00 | 303,60 | -0,39% | 37,00 |
| 20.10.2025 | 309,50 | 309,50 | 298,95 | 304,80 | -1,39% | 134,00 |
| 17.10.2025 | 305,95 | 309,20 | 302,45 | 309,10 | 1,13% | 15,00 |
| 16.10.2025 | 304,40 | 307,65 | 304,30 | 305,65 | 0,53% | 98,00 |
| 15.10.2025 | 308,15 | 309,15 | 299,85 | 304,05 | -1,51% | 234,00 |
| 14.10.2025 | 312,10 | 312,75 | 307,00 | 308,70 | -0,90% | 27,00 |
| 13.10.2025 | 314,45 | 315,60 | 309,60 | 311,50 | 0,13% | 34,00 |
| 10.10.2025 | 315,35 | 315,85 | 310,50 | 311,10 | -1,32% | 108,00 |
| 09.10.2025 | 312,80 | 316,35 | 311,45 | 315,25 | 0,83% | 105,00 |
| 08.10.2025 | 308,30 | 316,00 | 308,30 | 312,65 | 1,48% | 58,00 |
| 07.10.2025 | 309,50 | 311,95 | 307,15 | 308,10 | -0,37% | 150,00 |
| 06.10.2025 | 306,35 | 310,65 | 303,25 | 309,25 | 0,37% | 410,00 |
| 03.10.2025 | 303,75 | 309,70 | 303,10 | 308,10 | 1,40% | 235,00 |
| 02.10.2025 | 307,20 | 307,70 | 300,70 | 303,85 | -0,21% | 140,00 |
| 01.10.2025 | 284,10 | 304,60 | 283,10 | 304,50 | 6,99% | 622,00 |
| 30.09.2025 | 273,15 | 284,90 | 271,75 | 284,60 | 4,25% | 243,00 |
| 29.09.2025 | 272,25 | 273,55 | 270,30 | 273,00 | 0,72% | 754,00 |
| 26.09.2025 | 274,90 | 275,05 | 270,15 | 271,05 | -1,40% | 508,00 |
| 25.09.2025 | 278,15 | 278,65 | 272,50 | 274,90 | -1,19% | 11,00 |
| 24.09.2025 | 283,80 | 284,20 | 277,95 | 278,20 | -1,85% | 45,00 |
| 23.09.2025 | 290,40 | 290,90 | 283,45 | 283,45 | -2,48% | 79,00 |
| 22.09.2025 | 284,90 | 291,60 | 284,35 | 290,65 | 2,00% | 1.345,00 |
| 19.09.2025 | 280,80 | 285,00 | 280,00 | 284,95 | 1,73% | 15,00 |
| 18.09.2025 | 280,25 | 282,05 | 278,35 | 280,10 | -0,05% | 88,00 |
| 17.09.2025 | 276,80 | 282,25 | 275,90 | 280,25 | 1,19% | - |
| 16.09.2025 | 278,95 | 279,55 | 274,50 | 276,95 | -0,70% | 1,00 |
| 15.09.2025 | 283,85 | 284,30 | 278,35 | 278,90 | -2,23% | 59,00 |
| 12.09.2025 | 287,80 | 288,25 | 284,55 | 285,25 | -0,49% | - |
| 11.09.2025 | 285,65 | 286,75 | 284,10 | 286,65 | 0,37% | 14,00 |
| 10.09.2025 | 289,70 | 290,95 | 283,95 | 285,60 | -1,16% | 3,00 |
| 09.09.2025 | 288,10 | 290,40 | 287,60 | 288,95 | -0,16% | 30,00 |
| 08.09.2025 | 293,60 | 294,25 | 287,35 | 289,40 | -1,36% | 1,00 |
| 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 |