54,750€
2,34%
Echtzeit-Aktienkurs ROMANDE ENERGIE HLD. SF 1
Bid:
Ask:
Aktienkurse zur ROMANDE ENERGIE HLD. SF 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 55,25 | 55,50 | 54,25 | 54,25 | 0,00% | - |
| 22.05.2026 | 54,25 | 54,75 | 53,75 | 54,25 | 0,00% | - |
| 21.05.2026 | 53,50 | 54,50 | 53,50 | 54,25 | 0,93% | - |
| 20.05.2026 | 54,25 | 54,75 | 53,75 | 53,75 | -0,92% | 240,00 |
| 19.05.2026 | 54,25 | 55,25 | 53,75 | 54,25 | 0,00% | - |
| 18.05.2026 | 55,75 | 56,00 | 53,75 | 54,25 | -2,69% | - |
| 15.05.2026 | 56,25 | 57,00 | 55,50 | 55,75 | -1,76% | - |
| 14.05.2026 | 56,75 | 56,75 | 56,75 | 56,75 | 3,18% | - |
| 13.05.2026 | 53,25 | 55,75 | 53,25 | 55,00 | 0,46% | - |
| 11.05.2026 | 55,25 | 55,75 | 54,25 | 54,75 | -0,90% | - |
| 08.05.2026 | 54,75 | 55,25 | 54,25 | 55,25 | 0,91% | - |
| 07.05.2026 | 54,25 | 54,75 | 53,75 | 54,75 | -1,79% | - |
| 05.05.2026 | 56,75 | 57,50 | 55,50 | 55,75 | -1,76% | - |
| 04.05.2026 | 56,75 | 57,25 | 56,25 | 56,75 | 0,89% | - |
| 30.04.2026 | 56,25 | 57,75 | 56,25 | 56,25 | -0,88% | - |
| 29.04.2026 | 56,50 | 56,75 | 55,75 | 56,75 | 0,89% | - |
| 28.04.2026 | 55,75 | 56,25 | 55,25 | 56,25 | 3,21% | - |
| 27.04.2026 | 54,25 | 54,75 | 54,25 | 54,50 | 0,46% | - |
| 24.04.2026 | 54,75 | 54,75 | 54,25 | 54,25 | 0,00% | - |
| 23.04.2026 | 51,75 | 55,25 | 50,75 | 54,25 | 4,33% | - |
| 22.04.2026 | 52,50 | 52,50 | 52,00 | 52,00 | -1,42% | - |
| 21.04.2026 | 51,75 | 53,00 | 51,75 | 52,75 | 4,66% | - |
| 20.04.2026 | 50,75 | 50,75 | 50,40 | 50,40 | -0,69% | - |
| 17.04.2026 | 52,25 | 52,75 | 50,75 | 50,75 | -2,87% | - |
| 16.04.2026 | 52,25 | 53,25 | 51,25 | 52,25 | -0,95% | - |
| 15.04.2026 | 53,25 | 53,25 | 52,75 | 52,75 | -0,94% | - |
| 14.04.2026 | 53,25 | 53,50 | 52,50 | 53,25 | 0,00% | - |
| 13.04.2026 | 53,25 | 53,25 | 52,25 | 53,25 | 0,00% | - |
| 10.04.2026 | 52,50 | 53,50 | 52,25 | 53,25 | 1,43% | - |
| 09.04.2026 | 52,25 | 53,25 | 52,00 | 52,50 | 0,48% | - |
| 08.04.2026 | 53,75 | 53,75 | 52,25 | 52,25 | -0,95% | - |
| 07.04.2026 | 53,75 | 53,75 | 52,25 | 52,75 | -1,95% | - |
| 02.04.2026 | 53,90 | 53,90 | 53,30 | 53,80 | -0,19% | - |
| 01.04.2026 | 53,30 | 54,10 | 53,00 | 53,90 | 1,51% | - |
| 31.03.2026 | 51,90 | 53,30 | 51,90 | 53,10 | 2,91% | - |
| 30.03.2026 | 53,50 | 53,90 | 51,40 | 51,60 | -3,37% | - |
| 27.03.2026 | 54,30 | 54,30 | 53,20 | 53,40 | 1,52% | - |
| 26.03.2026 | 52,50 | 53,10 | 52,40 | 52,60 | -0,19% | - |
| 25.03.2026 | 52,10 | 53,10 | 51,80 | 52,70 | 1,15% | - |
| 24.03.2026 | 51,50 | 52,50 | 51,50 | 52,10 | -0,38% | - |
| 23.03.2026 | 52,10 | 53,50 | 51,10 | 52,30 | -0,76% | - |
| 20.03.2026 | 52,10 | 53,50 | 52,10 | 52,70 | 0,96% | - |
| 19.03.2026 | 52,60 | 52,60 | 50,75 | 52,20 | -0,76% | - |
| 18.03.2026 | 52,90 | 53,10 | 52,10 | 52,60 | -0,38% | - |
| 17.03.2026 | 52,90 | 53,10 | 51,40 | 52,80 | 0,57% | - |
| 16.03.2026 | 53,10 | 53,20 | 51,25 | 52,50 | -0,76% | - |
| 13.03.2026 | 53,00 | 53,20 | 52,70 | 52,90 | -0,19% | - |
| 12.03.2026 | 51,90 | 53,10 | 51,90 | 53,00 | 1,34% | - |
| 11.03.2026 | 51,70 | 53,80 | 50,50 | 52,30 | 1,36% | - |
| 10.03.2026 | 52,40 | 53,30 | 51,60 | 51,60 | -1,90% | - |
| 09.03.2026 | 51,80 | 53,30 | 51,70 | 52,60 | -0,75% | - |
| 06.03.2026 | 52,20 | 53,50 | 52,20 | 53,00 | 1,73% | - |
| 05.03.2026 | 52,60 | 53,20 | 51,80 | 52,10 | -1,14% | - |
| 04.03.2026 | 52,10 | 53,20 | 52,10 | 52,70 | 0,76% | - |
| 03.03.2026 | 50,50 | 52,60 | 50,50 | 52,30 | 2,95% | - |
| 02.03.2026 | 49,55 | 51,30 | 48,30 | 50,80 | 1,70% | - |
| 27.02.2026 | 50,70 | 51,20 | 49,80 | 49,95 | -0,40% | - |
| 26.02.2026 | 50,05 | 50,30 | 49,00 | 50,15 | 0,20% | - |
| 25.02.2026 | 50,60 | 50,60 | 49,90 | 50,05 | -1,09% | - |
| 24.02.2026 | 51,70 | 52,00 | 50,45 | 50,60 | -1,36% | - |
| 23.02.2026 | 51,30 | 51,70 | 50,30 | 51,30 | 0,79% | - |
| 20.02.2026 | 49,15 | 51,30 | 49,15 | 50,90 | 3,67% | 3.100,00 |
| 19.02.2026 | 49,10 | 49,45 | 49,00 | 49,10 | 0,10% | 140,00 |
| 18.02.2026 | 48,80 | 49,25 | 48,55 | 49,05 | 0,62% | - |
| 17.02.2026 | 47,55 | 49,20 | 47,55 | 48,75 | 1,56% | - |
| 16.02.2026 | 48,25 | 50,85 | 47,65 | 48,00 | 0,42% | 1.520,00 |
| 13.02.2026 | 47,35 | 47,95 | 47,25 | 47,80 | 1,70% | - |
| 12.02.2026 | 47,10 | 47,85 | 47,00 | 47,00 | 0,00% | - |
| 11.02.2026 | 46,85 | 47,45 | 46,60 | 47,00 | 0,75% | - |
| 10.02.2026 | 46,35 | 47,15 | 46,35 | 46,65 | 0,54% | - |
| 09.02.2026 | 46,75 | 47,30 | 45,85 | 46,40 | -0,54% | 1.540,00 |
| 06.02.2026 | 47,00 | 47,00 | 46,00 | 46,65 | -0,32% | - |
| 05.02.2026 | 47,00 | 47,45 | 46,05 | 46,80 | 0,86% | - |
| 04.02.2026 | 46,20 | 46,40 | 46,05 | 46,40 | 1,09% | - |
| 03.02.2026 | 46,20 | 46,35 | 45,80 | 45,90 | -0,54% | - |
| 02.02.2026 | 46,40 | 46,75 | 46,05 | 46,15 | -1,60% | - |
| 30.01.2026 | 46,25 | 46,90 | 46,10 | 46,90 | 1,30% | - |
| 29.01.2026 | 45,95 | 46,60 | 45,95 | 46,30 | 0,65% | - |
| 28.01.2026 | 46,65 | 46,65 | 45,95 | 46,00 | -1,29% | - |
| 27.01.2026 | 46,50 | 46,65 | 46,40 | 46,60 | 0,32% | - |
| 26.01.2026 | 46,75 | 47,35 | 46,45 | 46,45 | -0,11% | 5.229,00 |
| 23.01.2026 | 46,60 | 47,30 | 46,45 | 46,50 | 0,22% | - |
| 22.01.2026 | 46,60 | 46,70 | 46,40 | 46,40 | -0,54% | - |
| 21.01.2026 | 47,60 | 47,60 | 46,60 | 46,65 | -0,74% | 5.500,00 |
| 20.01.2026 | 47,15 | 47,65 | 46,80 | 47,00 | -0,53% | - |
| 19.01.2026 | 46,65 | 47,45 | 46,65 | 47,25 | 0,53% | - |
| 16.01.2026 | 47,00 | 47,25 | 46,35 | 47,00 | -0,63% | - |
| 15.01.2026 | 47,00 | 47,40 | 46,55 | 47,30 | 0,11% | - |
| 14.01.2026 | 46,60 | 47,25 | 45,70 | 47,25 | 1,18% | - |
| 13.01.2026 | 46,05 | 47,20 | 46,00 | 46,70 | 1,52% | - |
| 12.01.2026 | 46,10 | 46,90 | 45,75 | 46,00 | -0,54% | - |
| 09.01.2026 | 46,25 | 46,95 | 46,20 | 46,25 | -0,32% | - |
| 08.01.2026 | 46,55 | 47,15 | 46,30 | 46,40 | -1,49% | - |
| 07.01.2026 | 46,50 | 47,20 | 46,50 | 47,10 | 1,29% | - |
| 06.01.2026 | 46,65 | 46,65 | 46,30 | 46,50 | -0,21% | - |
| 05.01.2026 | 47,30 | 47,30 | 46,20 | 46,60 | -1,48% | - |
| 02.01.2026 | 46,60 | 47,30 | 46,45 | 47,30 | 5,11% | - |
| 30.12.2025 | 46,20 | 46,60 | 45,00 | 45,00 | -2,60% | - |
| 29.12.2025 | 45,85 | 46,25 | 45,60 | 46,20 | 0,76% | - |
| 23.12.2025 | 45,25 | 46,20 | 45,25 | 45,85 | 1,89% | - |