42,300€
-0,24%
Echtzeit-Aktienkurs Romande Energie Holding S.A.
Bid:
Ask:
Aktienkurse zur Romande Energie Holding S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 43,95 | 44,70 | 43,60 | 43,95 | 0,23% | - |
| 03.07.2025 | 44,25 | 44,45 | 43,80 | 43,85 | -0,90% | - |
| 02.07.2025 | 44,70 | 44,95 | 44,20 | 44,25 | -1,88% | - |
| 01.07.2025 | 45,30 | 45,65 | 45,05 | 45,10 | -0,33% | - |
| 30.06.2025 | 45,50 | 45,95 | 45,00 | 45,25 | -0,66% | - |
| 27.06.2025 | 45,40 | 45,55 | 45,30 | 45,55 | 0,33% | - |
| 26.06.2025 | 45,75 | 45,80 | 45,05 | 45,40 | -0,77% | - |
| 25.06.2025 | 45,85 | 45,90 | 45,70 | 45,75 | -0,11% | - |
| 24.06.2025 | 46,05 | 46,10 | 45,55 | 45,80 | -0,76% | - |
| 23.06.2025 | 45,80 | 46,25 | 45,50 | 46,15 | 0,98% | - |
| 20.06.2025 | 46,05 | 46,35 | 45,70 | 45,70 | -1,08% | - |
| 19.06.2025 | 46,15 | 46,40 | 46,05 | 46,20 | 0,00% | - |
| 18.06.2025 | 46,30 | 46,35 | 46,05 | 46,20 | -0,32% | - |
| 17.06.2025 | 44,00 | 46,90 | 44,00 | 46,35 | 0,00% | - |
| 16.06.2025 | 46,60 | 47,10 | 46,35 | 46,35 | -0,75% | - |
| 13.06.2025 | 47,35 | 47,40 | 46,55 | 46,70 | -0,95% | - |
| 12.06.2025 | 46,55 | 47,15 | 46,40 | 47,15 | 1,40% | - |
| 11.06.2025 | 46,60 | 46,75 | 46,45 | 46,50 | -0,21% | - |
| 10.06.2025 | 47,30 | 47,35 | 46,45 | 46,60 | -1,27% | - |
| 09.06.2025 | 44,70 | 47,35 | 44,70 | 47,20 | -0,21% | - |
| 06.06.2025 | 47,35 | 47,35 | 46,80 | 47,30 | 0,00% | - |
| 05.06.2025 | 45,30 | 47,85 | 45,30 | 47,30 | -1,15% | - |
| 04.06.2025 | 47,65 | 47,85 | 47,40 | 47,85 | 0,42% | - |
| 03.06.2025 | 47,45 | 47,70 | 47,15 | 47,65 | 0,53% | - |
| 02.06.2025 | 43,70 | 48,00 | 43,70 | 47,40 | 2,71% | - |
| 30.05.2025 | 46,25 | 46,60 | 46,00 | 46,15 | -0,11% | - |
| 29.05.2025 | 46,10 | 46,30 | 46,10 | 46,20 | -0,11% | - |
| 28.05.2025 | 46,50 | 47,05 | 45,85 | 46,25 | -0,43% | - |
| 27.05.2025 | 43,00 | 46,50 | 43,00 | 46,45 | 2,20% | - |
| 26.05.2025 | 44,90 | 45,55 | 44,80 | 45,45 | 0,89% | - |
| 23.05.2025 | 45,10 | 45,50 | 44,50 | 45,05 | -0,11% | - |
| 22.05.2025 | 46,10 | 46,20 | 45,05 | 45,10 | -2,17% | - |
| 21.05.2025 | 46,30 | 46,60 | 46,00 | 46,10 | 0,00% | - |
| 20.05.2025 | 43,10 | 46,20 | 43,10 | 46,10 | 1,10% | - |
| 19.05.2025 | 46,65 | 46,65 | 45,00 | 45,60 | -2,15% | - |
| 16.05.2025 | 47,75 | 47,85 | 46,40 | 46,60 | -2,61% | - |
| 15.05.2025 | 47,50 | 47,85 | 47,45 | 47,85 | 0,95% | - |
| 14.05.2025 | 46,55 | 47,70 | 46,55 | 47,40 | 1,83% | - |
| 13.05.2025 | 46,05 | 46,90 | 45,95 | 46,55 | 1,31% | - |
| 12.05.2025 | 45,75 | 46,65 | 45,65 | 45,95 | 0,33% | - |
| 09.05.2025 | 43,20 | 45,95 | 43,20 | 45,80 | 0,11% | - |
| 08.05.2025 | 46,60 | 46,60 | 45,30 | 45,75 | -1,82% | 100,00 |
| 07.05.2025 | 43,70 | 47,00 | 43,70 | 46,60 | 0,76% | - |
| 06.05.2025 | 46,70 | 47,30 | 45,95 | 46,25 | -1,07% | - |
| 05.05.2025 | 45,65 | 47,40 | 43,80 | 46,75 | 2,30% | - |