277,800€
2,00%
Echtzeit-Aktienkurs ROCHE HLDG AG GEN.
Bid:
Ask:
Aktienkurse zur ROCHE HLDG AG GEN. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 320,05 | 326,15 | 319,65 | 324,95 | 1,44% | 552,00 |
| 03.03.2025 | 318,10 | 322,15 | 318,10 | 320,35 | 0,57% | 673,00 |
| 28.02.2025 | 317,55 | 318,55 | 316,00 | 318,55 | 0,27% | 401,00 |
| 27.02.2025 | 318,10 | 319,60 | 317,15 | 317,70 | -0,03% | 117,00 |
| 26.02.2025 | 319,20 | 319,35 | 315,35 | 317,80 | -0,30% | 96,00 |
| 25.02.2025 | 317,05 | 319,55 | 316,40 | 318,75 | 0,58% | 684,00 |
| 24.02.2025 | 316,60 | 319,20 | 314,95 | 316,90 | 0,19% | 404,00 |
| 21.02.2025 | 312,20 | 317,05 | 310,95 | 316,30 | 1,25% | 434,00 |
| 20.02.2025 | 312,45 | 313,20 | 307,40 | 312,40 | -0,02% | 238,00 |
| 19.02.2025 | 312,60 | 314,35 | 310,75 | 312,45 | -0,05% | 200,00 |
| 18.02.2025 | 312,40 | 312,85 | 309,90 | 312,60 | 0,06% | 162,00 |
| 17.02.2025 | 311,25 | 313,85 | 311,25 | 312,40 | 0,37% | 1.314,00 |
| 14.02.2025 | 314,90 | 315,40 | 310,90 | 311,25 | -1,22% | 874,00 |
| 13.02.2025 | 308,90 | 315,60 | 308,40 | 315,10 | 2,24% | 976,00 |
| 12.02.2025 | 305,60 | 308,35 | 305,40 | 308,20 | 0,85% | 491,00 |
| 11.02.2025 | 308,80 | 309,15 | 305,25 | 305,60 | -1,04% | 92,00 |
| 10.02.2025 | 307,30 | 308,85 | 304,70 | 308,80 | 0,62% | 382,00 |
| 07.02.2025 | 305,35 | 308,70 | 303,35 | 306,90 | 0,46% | 499,00 |
| 06.02.2025 | 310,50 | 311,50 | 305,10 | 305,50 | -1,55% | 517,00 |
| 05.02.2025 | 301,95 | 310,30 | 301,95 | 310,30 | 2,56% | 862,00 |
| 04.02.2025 | 303,70 | 304,85 | 301,65 | 302,55 | -0,38% | 571,00 |
| 03.02.2025 | 299,35 | 305,40 | 299,05 | 303,70 | 0,43% | 822,00 |
| 31.01.2025 | 305,85 | 307,15 | 300,05 | 302,40 | -0,03% | 640,00 |
| 30.01.2025 | 297,65 | 303,45 | 292,75 | 302,50 | 1,58% | 1.318,00 |
| 29.01.2025 | 297,40 | 299,90 | 296,55 | 297,80 | 0,08% | 143,00 |
| 28.01.2025 | 296,05 | 300,10 | 295,65 | 297,55 | 0,40% | 422,00 |
| 27.01.2025 | 288,45 | 296,50 | 287,85 | 296,35 | 2,49% | 610,00 |
| 24.01.2025 | 290,40 | 290,70 | 288,60 | 289,15 | -0,48% | 208,00 |
| 23.01.2025 | 288,65 | 291,30 | 288,65 | 290,55 | 0,66% | 478,00 |
| 22.01.2025 | 285,85 | 292,60 | 285,85 | 288,65 | 0,91% | 320,00 |
| 21.01.2025 | 281,75 | 286,05 | 281,45 | 286,05 | 1,38% | 401,00 |
| 20.01.2025 | 281,40 | 285,40 | 281,20 | 282,15 | 0,34% | 574,00 |
| 17.01.2025 | 285,50 | 286,50 | 280,10 | 281,20 | -1,51% | 78,00 |
| 16.01.2025 | 282,25 | 285,70 | 280,90 | 285,50 | 1,04% | 187,00 |
| 15.01.2025 | 280,65 | 283,10 | 278,55 | 282,55 | 0,71% | 269,00 |
| 14.01.2025 | 283,60 | 286,40 | 279,60 | 280,55 | -0,94% | 322,00 |
| 13.01.2025 | 284,55 | 284,85 | 282,15 | 283,20 | -0,72% | 120,00 |
| 10.01.2025 | 289,75 | 289,75 | 284,90 | 285,25 | -1,55% | 360,00 |
| 09.01.2025 | 284,55 | 290,50 | 284,15 | 289,75 | 1,76% | 353,00 |
| 08.01.2025 | 280,75 | 285,40 | 280,60 | 284,75 | 1,35% | 186,00 |
| 07.01.2025 | 273,60 | 281,30 | 272,80 | 280,95 | 2,74% | 375,00 |
| 06.01.2025 | 273,30 | 274,55 | 272,05 | 273,45 | 0,05% | 418,00 |
| 03.01.2025 | 272,50 | 276,30 | 271,65 | 273,30 | 0,40% | 308,00 |
| 02.01.2025 | 270,30 | 272,35 | 269,45 | 272,20 | 0,81% | 239,00 |
| 30.12.2024 | 269,20 | 270,95 | 268,75 | 270,00 | 0,37% | 245,00 |
| 27.12.2024 | 268,00 | 269,85 | 267,20 | 269,00 | 0,41% | 427,00 |
| 23.12.2024 | 265,10 | 269,30 | 264,70 | 267,90 | 1,17% | 253,00 |
| 20.12.2024 | 263,00 | 266,80 | 261,05 | 264,80 | 0,46% | 376,00 |
| 19.12.2024 | 271,80 | 272,20 | 263,40 | 263,60 | -3,16% | 1.355,00 |
| 18.12.2024 | 274,40 | 274,90 | 271,55 | 272,20 | -0,80% | 241,00 |