278,200€
-1,49%
Echtzeit-Aktienkurs ROCHE HLDG AG GEN.
Bid:
Ask:
Aktienkurse zur ROCHE HLDG AG GEN. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2025 | 271,50 | 275,85 | 269,00 | 275,15 | 1,42% | 221,00 |
| 14.04.2025 | 265,65 | 271,70 | 265,20 | 271,30 | 2,86% | 588,00 |
| 11.04.2025 | 263,25 | 265,15 | 257,75 | 263,75 | 0,51% | 592,00 |
| 10.04.2025 | 261,45 | 269,75 | 258,70 | 262,40 | 1,55% | 1.054,00 |
| 09.04.2025 | 265,00 | 265,20 | 249,80 | 258,40 | -3,46% | 1.106,00 |
| 08.04.2025 | 276,50 | 276,50 | 262,30 | 267,65 | 1,71% | 553,00 |
| 07.04.2025 | 271,85 | 271,85 | 258,25 | 263,15 | -4,66% | 1.223,00 |
| 04.04.2025 | 292,20 | 293,00 | 275,70 | 276,00 | -5,50% | 325,00 |
| 03.04.2025 | 293,65 | 296,30 | 291,60 | 292,05 | -1,78% | 423,00 |
| 02.04.2025 | 306,10 | 306,40 | 297,35 | 297,35 | -2,89% | 294,00 |
| 01.04.2025 | 304,40 | 309,35 | 304,10 | 306,20 | 0,49% | 217,00 |
| 31.03.2025 | 309,70 | 309,90 | 303,55 | 304,70 | -1,96% | 3.303,00 |
| 28.03.2025 | 308,10 | 311,90 | 307,10 | 310,80 | 0,81% | 225,00 |
| 27.03.2025 | 308,40 | 309,70 | 306,40 | 308,30 | -2,79% | 455,00 |
| 26.03.2025 | 321,15 | 321,80 | 315,35 | 317,15 | -1,29% | 523,00 |
| 25.03.2025 | 318,90 | 324,10 | 318,25 | 321,30 | 0,75% | 363,00 |
| 24.03.2025 | 322,65 | 323,80 | 317,30 | 318,90 | -1,16% | 215,00 |
| 21.03.2025 | 319,70 | 324,05 | 318,90 | 322,65 | 0,99% | 2.038,00 |
| 20.03.2025 | 320,30 | 321,75 | 318,20 | 319,50 | -0,22% | 169,00 |
| 19.03.2025 | 322,30 | 322,45 | 318,05 | 320,20 | -0,65% | 73,00 |
| 18.03.2025 | 323,70 | 324,55 | 320,90 | 322,30 | -0,48% | 210,00 |
| 17.03.2025 | 318,00 | 324,05 | 317,70 | 323,85 | 1,68% | 491,00 |
| 14.03.2025 | 315,70 | 318,75 | 311,40 | 318,50 | 0,87% | 353,00 |
| 13.03.2025 | 318,50 | 321,55 | 314,25 | 315,75 | -1,00% | 194,00 |
| 12.03.2025 | 309,20 | 326,20 | 308,40 | 318,95 | 3,42% | 1.203,00 |
| 11.03.2025 | 320,90 | 321,70 | 307,70 | 308,40 | -3,75% | 1.620,00 |
| 10.03.2025 | 322,55 | 324,40 | 320,10 | 320,40 | -0,71% | 276,00 |
| 07.03.2025 | 317,30 | 322,85 | 314,90 | 322,70 | 1,67% | 153,00 |
| 06.03.2025 | 317,70 | 318,65 | 310,60 | 317,40 | 0,00% | 618,00 |
| 05.03.2025 | 325,45 | 326,15 | 316,10 | 317,40 | -2,32% | 492,00 |