51,900€
0,97%
Echtzeit-Aktienkurs Romande Energie Holding S.A.
Bid:
Ask:
Aktienkurse zur Romande Energie Holding S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,14% | - |
| 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 | 2,67% | - |
| 22.12.2025 | 45,00 | 46,25 | 45,00 | 45,00 | 0,00% | - |
| 19.12.2025 | 45,85 | 46,15 | 45,00 | 45,00 | 2,27% | - |
| 18.12.2025 | 46,30 | 46,35 | 44,00 | 44,00 | -0,90% | - |
| 17.12.2025 | 46,00 | 46,35 | 44,40 | 44,40 | -3,58% | - |
| 16.12.2025 | 46,00 | 46,15 | 45,90 | 46,05 | 0,00% | - |
| 15.12.2025 | 45,85 | 46,25 | 45,60 | 46,05 | -0,11% | - |
| 12.12.2025 | 46,00 | 46,10 | 45,95 | 46,10 | 0,11% | - |
| 10.12.2025 | 46,00 | 46,05 | 45,90 | 46,05 | 3,95% | - |
| 09.12.2025 | 47,05 | 47,05 | 44,30 | 44,30 | 0,23% | - |
| 08.12.2025 | 46,75 | 47,20 | 44,20 | 44,20 | 0,00% | - |
| 05.12.2025 | 46,45 | 47,05 | 44,20 | 44,20 | -1,78% | - |
| 04.12.2025 | 47,25 | 47,55 | 45,00 | 45,00 | 0,67% | - |
| 03.12.2025 | 46,20 | 47,75 | 44,70 | 44,70 | -3,25% | - |
| 02.12.2025 | 47,20 | 47,25 | 45,80 | 46,20 | 4,29% | - |
| 01.12.2025 | 47,75 | 47,90 | 44,30 | 44,30 | -2,64% | - |
| 28.11.2025 | 46,95 | 47,80 | 45,50 | 45,50 | 1,11% | - |
| 27.11.2025 | 47,00 | 47,15 | 45,00 | 45,00 | -0,22% | - |
| 26.11.2025 | 46,80 | 47,05 | 45,10 | 45,10 | 0,45% | - |
| 25.11.2025 | 46,90 | 46,95 | 44,90 | 44,90 | 1,13% | - |
| 24.11.2025 | 46,60 | 47,05 | 44,40 | 44,40 | -0,89% | - |
| 21.11.2025 | 46,75 | 47,05 | 44,80 | 44,80 | -0,67% | - |
| 20.11.2025 | 46,80 | 47,85 | 45,10 | 45,10 | 0,22% | - |
| 19.11.2025 | 46,35 | 46,90 | 45,00 | 45,00 | 0,22% | - |
| 18.11.2025 | 46,75 | 46,80 | 44,90 | 44,90 | -4,26% | - |
| 17.11.2025 | 46,75 | 46,95 | 46,35 | 46,90 | 0,43% | - |
| 14.11.2025 | 47,15 | 47,40 | 46,45 | 46,70 | 2,41% | - |
| 13.11.2025 | 46,80 | 47,35 | 45,60 | 45,60 | -2,56% | - |
| 12.11.2025 | 46,10 | 46,80 | 46,05 | 46,80 | 7,34% | - |
| 11.11.2025 | 45,20 | 46,10 | 43,60 | 43,60 | -3,22% | - |
| 10.11.2025 | 45,60 | 45,60 | 44,95 | 45,05 | 2,39% | - |
| 07.11.2025 | 46,20 | 46,35 | 44,00 | 44,00 | -4,14% | - |
| 06.11.2025 | 46,05 | 46,25 | 45,90 | 45,90 | 3,61% | - |
| 05.11.2025 | 45,65 | 46,15 | 44,30 | 44,30 | 0,68% | - |
| 04.11.2025 | 45,75 | 45,90 | 44,00 | 44,00 | -4,24% | - |
| 03.11.2025 | 46,45 | 46,60 | 45,95 | 45,95 | -0,97% | - |
| 31.10.2025 | 46,45 | 46,45 | 46,40 | 46,40 | 5,94% | - |
| 30.10.2025 | 45,60 | 47,00 | 43,80 | 43,80 | -6,81% | - |
| 29.10.2025 | 45,70 | 47,00 | 45,55 | 47,00 | 2,96% | 100,00 |