305,700€
2,65%
Echtzeit-Aktienkurs ROCHE HLDG AG GEN.
Bid:
Ask:
Aktienkurse zur ROCHE HLDG AG GEN. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
17.12.2024 | 272,75 | 274,90 | 268,95 | 274,40 | 0,60% | 532,00 |
16.12.2024 | 269,40 | 273,10 | 269,35 | 272,75 | 1,21% | 376,00 |
13.12.2024 | 273,65 | 273,90 | 268,60 | 269,50 | -1,52% | 287,00 |
12.12.2024 | 275,15 | 275,30 | 271,05 | 273,65 | -0,60% | 186,00 |
11.12.2024 | 273,45 | 276,20 | 272,80 | 275,30 | 0,68% | 324,00 |
10.12.2024 | 276,10 | 277,30 | 273,30 | 273,45 | -1,01% | 179,00 |
09.12.2024 | 276,85 | 278,25 | 274,70 | 276,25 | -0,22% | 319,00 |
06.12.2024 | 274,75 | 277,70 | 274,60 | 276,85 | 0,73% | 366,00 |
05.12.2024 | 272,65 | 275,20 | 272,40 | 274,85 | 0,86% | 486,00 |
04.12.2024 | 273,45 | 274,00 | 271,45 | 272,50 | -0,38% | 1.223,00 |
03.12.2024 | 275,25 | 275,60 | 273,30 | 273,55 | -0,56% | 412,00 |
02.12.2024 | 273,40 | 275,25 | 273,00 | 275,10 | 0,47% | 263,00 |
29.11.2024 | 272,55 | 274,40 | 271,75 | 273,80 | 0,46% | 267,00 |
28.11.2024 | 271,00 | 273,15 | 270,35 | 272,55 | 0,57% | 217,00 |
27.11.2024 | 268,65 | 273,25 | 268,25 | 271,00 | 0,87% | 365,00 |
26.11.2024 | 271,65 | 272,40 | 267,40 | 268,65 | -1,34% | 415,00 |
25.11.2024 | 273,95 | 275,25 | 270,55 | 272,30 | -0,46% | 445,00 |
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 |