43,830€
-0,02%
Echtzeit-Aktienkurs Roche Holding AG (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Roche Holding AG (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 43,07 | 43,74 | 43,03 | 43,53 | 1,40% | 87,00 |
| 04.05.2026 | 43,47 | 43,56 | 42,92 | 42,93 | -1,06% | 62,00 |
| 30.04.2026 | 42,98 | 43,96 | 42,81 | 43,39 | 1,13% | 54,00 |
| 29.04.2026 | 43,75 | 43,76 | 42,70 | 42,90 | -1,62% | 75,00 |
| 28.04.2026 | 43,69 | 43,79 | 42,82 | 43,61 | -0,15% | 1.450,00 |
| 27.04.2026 | 44,06 | 44,38 | 43,49 | 43,68 | -0,94% | 179,00 |
| 24.04.2026 | 44,40 | 44,42 | 43,46 | 44,09 | -0,42% | - |
| 23.04.2026 | 43,61 | 44,53 | 43,53 | 44,28 | 1,20% | 17,00 |
| 22.04.2026 | 42,71 | 44,30 | 42,47 | 43,75 | 2,49% | 186,00 |
| 21.04.2026 | 43,72 | 43,75 | 42,55 | 42,69 | -2,16% | 449,00 |
| 20.04.2026 | 43,35 | 43,79 | 43,07 | 43,63 | 0,14% | 813,00 |
| 17.04.2026 | 42,51 | 43,67 | 42,50 | 43,57 | 2,55% | 267,00 |
| 16.04.2026 | 43,19 | 43,34 | 42,32 | 42,49 | -1,67% | 1.230,00 |
| 15.04.2026 | 43,27 | 43,69 | 42,96 | 43,21 | -0,12% | 4.224,00 |
| 14.04.2026 | 43,00 | 43,44 | 42,79 | 43,26 | 0,15% | 98,00 |
| 13.04.2026 | 42,57 | 43,23 | 42,52 | 43,20 | 1,16% | 3.300,00 |
| 10.04.2026 | 43,01 | 43,55 | 42,60 | 42,70 | -0,59% | 778,00 |
| 09.04.2026 | 42,86 | 43,23 | 42,05 | 42,95 | 0,16% | 4.286,00 |
| 08.04.2026 | 42,33 | 43,25 | 42,08 | 42,89 | 0,67% | 2.686,00 |
| 07.04.2026 | 43,11 | 43,29 | 41,86 | 42,60 | -1,32% | 1.533,00 |
| 02.04.2026 | 43,60 | 44,10 | 42,84 | 43,17 | -0,68% | 8.162,00 |
| 01.04.2026 | 43,10 | 43,54 | 42,80 | 43,47 | 1,01% | 660,00 |
| 31.03.2026 | 42,80 | 43,19 | 42,41 | 43,03 | 0,95% | - |
| 30.03.2026 | 42,07 | 42,86 | 42,07 | 42,63 | 1,73% | 210,00 |
| 27.03.2026 | 42,41 | 42,83 | 41,83 | 41,90 | -1,01% | 313,00 |
| 26.03.2026 | 42,20 | 42,80 | 42,20 | 42,33 | -0,05% | 70,00 |
| 25.03.2026 | 41,73 | 42,70 | 41,70 | 42,35 | 1,72% | 8,00 |
| 24.03.2026 | 41,53 | 41,85 | 41,08 | 41,63 | 0,31% | - |
| 23.03.2026 | 41,10 | 42,21 | 40,23 | 41,50 | 0,98% | 1.338,00 |
| 20.03.2026 | 41,91 | 42,54 | 40,74 | 41,10 | -2,03% | 204,00 |
| 19.03.2026 | 42,68 | 43,36 | 41,79 | 41,95 | -2,10% | 279,00 |
| 18.03.2026 | 44,32 | 44,41 | 42,83 | 42,85 | -3,05% | 585,00 |
| 17.03.2026 | 44,64 | 45,13 | 44,03 | 44,20 | -0,90% | 5.777,00 |
| 16.03.2026 | 43,90 | 44,74 | 43,80 | 44,60 | 1,73% | 1.522,00 |
| 13.03.2026 | 43,90 | 44,90 | 43,76 | 43,84 | -2,92% | 15.850,00 |
| 12.03.2026 | 45,84 | 46,00 | 44,32 | 45,16 | -1,83% | - |
| 11.03.2026 | 45,90 | 46,15 | 45,29 | 46,00 | 0,00% | - |
| 10.03.2026 | 46,57 | 46,98 | 45,63 | 46,00 | -1,29% | 233,00 |
| 09.03.2026 | 47,90 | 47,90 | 44,72 | 46,60 | -2,16% | 9.321,00 |
| 06.03.2026 | 46,75 | 47,83 | 46,45 | 47,63 | 1,99% | 157,00 |
| 05.03.2026 | 49,72 | 49,76 | 46,32 | 46,70 | -6,10% | 577,00 |
| 04.03.2026 | 49,50 | 50,09 | 49,20 | 49,73 | 0,07% | 30,00 |
| 03.03.2026 | 49,40 | 49,93 | 48,36 | 49,70 | 0,46% | 1.047,00 |
| 02.03.2026 | 50,60 | 50,60 | 48,89 | 49,47 | -1,55% | 307,00 |
| 27.02.2026 | 49,87 | 50,91 | 49,83 | 50,25 | 0,71% | 569,00 |
| 26.02.2026 | 50,27 | 50,76 | 49,64 | 49,90 | -0,99% | 684,00 |
| 25.02.2026 | 51,32 | 51,33 | 50,39 | 50,40 | -1,96% | 32,00 |
| 24.02.2026 | 51,03 | 51,60 | 50,53 | 51,41 | 0,93% | 389,00 |
| 23.02.2026 | 50,00 | 50,94 | 50,00 | 50,93 | 1,15% | 206,00 |
| 20.02.2026 | 50,51 | 50,62 | 49,80 | 50,36 | 0,18% | 175,00 |
| 19.02.2026 | 50,67 | 51,05 | 49,86 | 50,27 | -0,69% | 829,00 |
| 18.02.2026 | 50,87 | 50,93 | 50,38 | 50,62 | -0,21% | 6.502,00 |
| 17.02.2026 | 49,30 | 50,83 | 49,30 | 50,72 | 2,68% | 386,00 |
| 16.02.2026 | 49,40 | 49,50 | 49,09 | 49,40 | 0,61% | 448,00 |
| 13.02.2026 | 49,35 | 49,53 | 48,94 | 49,10 | -0,61% | - |
| 12.02.2026 | 48,79 | 49,59 | 48,69 | 49,40 | 1,46% | 290,00 |
| 11.02.2026 | 47,82 | 48,83 | 47,65 | 48,69 | 1,71% | 419,00 |
| 10.02.2026 | 47,97 | 48,77 | 47,72 | 47,87 | -0,24% | - |
| 09.02.2026 | 48,50 | 48,98 | 47,64 | 47,98 | -1,63% | 349,00 |
| 06.02.2026 | 48,39 | 49,03 | 48,04 | 48,78 | 0,79% | 92,00 |
| 05.02.2026 | 48,59 | 49,06 | 48,26 | 48,40 | -0,41% | 81,00 |
| 04.02.2026 | 47,96 | 49,39 | 47,71 | 48,60 | 1,51% | 981,00 |
| 03.02.2026 | 48,51 | 48,57 | 47,79 | 47,88 | -1,23% | 585,00 |
| 02.02.2026 | 47,70 | 48,54 | 47,28 | 48,48 | 1,27% | 632,00 |
| 30.01.2026 | 47,70 | 48,09 | 47,06 | 47,87 | 0,44% | 557,00 |
| 29.01.2026 | 45,39 | 47,93 | 45,11 | 47,66 | 4,78% | 1.072,00 |
| 28.01.2026 | 47,54 | 47,58 | 44,63 | 45,49 | -3,62% | 5.709,00 |
| 27.01.2026 | 47,41 | 48,09 | 47,10 | 47,19 | -0,05% | 618,00 |
| 26.01.2026 | 46,53 | 47,64 | 46,51 | 47,22 | 1,10% | 1.320,00 |
| 23.01.2026 | 46,74 | 47,07 | 46,46 | 46,70 | 0,21% | 345,00 |
| 22.01.2026 | 46,50 | 46,96 | 46,37 | 46,60 | 0,28% | 1.050,00 |
| 21.01.2026 | 46,52 | 46,63 | 46,09 | 46,47 | 0,13% | 943,00 |
| 20.01.2026 | 46,45 | 46,66 | 46,02 | 46,41 | -0,38% | 1.871,00 |
| 19.01.2026 | 46,39 | 47,03 | 46,36 | 46,59 | -0,36% | 661,00 |
| 16.01.2026 | 46,66 | 47,01 | 46,43 | 46,75 | 0,47% | - |
| 15.01.2026 | 46,43 | 46,83 | 46,01 | 46,54 | 0,52% | 1.892,00 |
| 14.01.2026 | 45,65 | 46,41 | 45,41 | 46,30 | 1,20% | 342,00 |
| 13.01.2026 | 45,58 | 46,04 | 45,28 | 45,75 | 0,43% | 75,00 |
| 12.01.2026 | 45,71 | 46,14 | 45,35 | 45,55 | -0,67% | 20,00 |
| 09.01.2026 | 45,38 | 46,00 | 45,35 | 45,86 | 1,25% | 738,00 |
| 08.01.2026 | 45,30 | 45,92 | 45,12 | 45,29 | -0,44% | 6,00 |
| 07.01.2026 | 44,13 | 45,55 | 44,12 | 45,49 | 2,91% | 52,00 |
| 06.01.2026 | 44,00 | 44,81 | 43,56 | 44,21 | 0,88% | 150,00 |
| 05.01.2026 | 44,17 | 44,18 | 43,53 | 43,82 | -0,28% | 532,00 |
| 02.01.2026 | 44,17 | 44,39 | 43,82 | 43,95 | -0,64% | 255,00 |
| 30.12.2025 | 43,99 | 44,33 | 43,97 | 44,23 | 0,48% | 16,00 |
| 29.12.2025 | 44,47 | 44,53 | 44,01 | 44,02 | -1,20% | 230,00 |
| 23.12.2025 | 43,62 | 44,60 | 43,60 | 44,56 | 1,98% | 396,00 |
| 22.12.2025 | 43,84 | 43,86 | 43,12 | 43,69 | -0,23% | 1.990,00 |
| 19.12.2025 | 42,92 | 43,94 | 42,87 | 43,79 | 2,16% | 3.941,00 |
| 18.12.2025 | 42,32 | 43,03 | 42,16 | 42,87 | 1,14% | - |
| 17.12.2025 | 42,95 | 42,98 | 42,05 | 42,38 | -0,84% | 54,00 |
| 16.12.2025 | 43,37 | 43,49 | 42,65 | 42,74 | -1,79% | 712,00 |
| 15.12.2025 | 42,71 | 43,60 | 42,23 | 43,52 | 2,14% | 161,00 |
| 12.12.2025 | 42,56 | 42,66 | 42,00 | 42,61 | -0,10% | 3,00 |
| 11.12.2025 | 42,95 | 43,44 | 42,10 | 42,65 | -1,11% | 5.600,00 |
| 10.12.2025 | 41,88 | 43,49 | 41,45 | 43,13 | 2,99% | 4.777,00 |
| 09.12.2025 | 42,03 | 42,46 | 41,84 | 41,88 | -0,41% | 143,00 |
| 08.12.2025 | 41,69 | 42,40 | 41,44 | 42,05 | 0,85% | 435,00 |
| 05.12.2025 | 41,44 | 41,94 | 41,21 | 41,70 | 0,72% | 30,00 |