51,300€
-0,58%
Echtzeit-Aktienkurs Romande Energie Holding S.A.
Bid:
Ask:
Aktienkurse zur Romande Energie Holding S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 52,80 | 52,80 | 50,75 | 50,75 | -3,88% | - |
| 01.09.2026 | 51,40 | 52,80 | 50,70 | 52,80 | 2,92% | - |
| 31.08.2026 | 52,60 | 53,10 | 50,50 | 51,30 | -2,84% | - |
| 28.08.2026 | 53,40 | 53,40 | 52,30 | 52,80 | -0,94% | - |
| 27.08.2026 | 52,00 | 53,30 | 51,00 | 53,30 | 2,90% | - |
| 26.08.2026 | 52,20 | 53,20 | 51,80 | 51,80 | -1,89% | - |
| 25.08.2026 | 52,90 | 52,90 | 51,80 | 52,80 | 1,34% | - |
| 24.08.2026 | 53,20 | 54,40 | 51,30 | 52,10 | -2,25% | 800,00 |
| 21.08.2026 | 51,80 | 53,30 | 51,60 | 53,30 | 2,90% | - |
| 20.08.2026 | 52,20 | 52,90 | 51,70 | 51,80 | -0,77% | - |
| 19.08.2026 | 53,00 | 53,30 | 51,80 | 52,20 | -2,06% | - |
| 18.08.2026 | 52,60 | 53,30 | 52,40 | 53,30 | 0,95% | - |
| 17.08.2026 | 53,00 | 53,30 | 52,50 | 52,80 | 0,00% | - |
| 14.08.2026 | 52,20 | 52,80 | 52,20 | 52,80 | 0,96% | - |
| 13.08.2026 | 53,00 | 53,30 | 52,30 | 52,30 | -1,32% | - |
| 12.08.2026 | 53,80 | 54,00 | 53,00 | 53,00 | -1,49% | - |
| 11.08.2026 | 53,60 | 53,80 | 53,20 | 53,80 | 0,37% | - |
| 10.08.2026 | 54,20 | 54,50 | 53,30 | 53,60 | -1,11% | - |
| 07.08.2026 | 54,30 | 54,30 | 53,50 | 54,20 | -0,18% | - |
| 06.08.2026 | 53,50 | 54,30 | 52,80 | 54,30 | 1,50% | 4.240,00 |
| 05.08.2026 | 55,90 | 55,90 | 52,80 | 53,50 | -3,95% | - |
| 04.08.2026 | 53,30 | 55,80 | 53,20 | 55,70 | 4,50% | - |
| 03.08.2026 | 53,80 | 53,80 | 53,00 | 53,30 | 0,00% | - |
| 31.07.2026 | 54,80 | 54,80 | 53,10 | 53,30 | -1,66% | - |
| 30.07.2026 | 54,50 | 54,80 | 54,00 | 54,20 | -0,91% | - |
| 29.07.2026 | 53,80 | 54,80 | 53,80 | 54,70 | 0,92% | - |
| 28.07.2026 | 53,60 | 54,30 | 53,50 | 54,20 | 0,37% | - |
| 27.07.2026 | 54,00 | 54,50 | 53,25 | 54,00 | 1,41% | - |
| 24.07.2026 | 54,25 | 55,25 | 52,65 | 53,25 | -1,39% | - |
| 23.07.2026 | 52,75 | 54,75 | 52,05 | 54,00 | -1,37% | - |
| 22.07.2026 | 54,75 | 54,75 | 54,75 | 54,75 | 1,86% | - |
| 21.07.2026 | 54,50 | 54,50 | 53,75 | 53,75 | -0,92% | - |
| 20.07.2026 | 54,00 | 55,50 | 53,25 | 54,25 | 0,00% | - |
| 17.07.2026 | 51,85 | 55,75 | 50,60 | 54,25 | 2,36% | - |
| 16.07.2026 | 55,00 | 55,25 | 52,40 | 53,00 | -1,85% | - |
| 15.07.2026 | 53,75 | 55,25 | 52,30 | 54,00 | 0,93% | - |
| 14.07.2026 | 53,00 | 53,50 | 53,00 | 53,50 | -0,47% | - |
| 13.07.2026 | 52,75 | 54,25 | 49,85 | 53,75 | -0,92% | - |
| 10.07.2026 | 54,25 | 54,75 | 54,00 | 54,25 | 0,00% | - |
| 09.07.2026 | 53,50 | 54,50 | 53,25 | 54,25 | 0,93% | - |
| 08.07.2026 | 54,25 | 54,25 | 53,75 | 53,75 | -0,92% | - |
| 06.07.2026 | 54,25 | 54,50 | 53,25 | 54,25 | 0,00% | - |
| 03.07.2026 | 55,75 | 55,75 | 53,75 | 54,25 | -2,69% | - |
| 02.07.2026 | 52,25 | 55,75 | 52,25 | 55,75 | 6,70% | - |
| 01.07.2026 | 52,25 | 52,25 | 52,25 | 52,25 | 0,00% | - |
| 30.06.2026 | 52,50 | 53,25 | 52,25 | 52,25 | 0,00% | - |
| 29.06.2026 | 51,75 | 53,00 | 51,75 | 52,25 | 0,97% | - |
| 26.06.2026 | 51,25 | 51,75 | 51,25 | 51,75 | 0,00% | - |
| 25.06.2026 | 53,25 | 53,25 | 51,50 | 51,75 | -1,90% | - |
| 24.06.2026 | 52,75 | 53,25 | 52,25 | 52,75 | -1,40% | - |
| 23.06.2026 | 53,00 | 53,75 | 53,00 | 53,50 | -0,47% | - |
| 22.06.2026 | 54,25 | 54,50 | 53,75 | 53,75 | -0,92% | - |
| 19.06.2026 | 54,00 | 54,75 | 54,00 | 54,25 | 0,00% | - |
| 16.06.2026 | 54,75 | 54,75 | 53,75 | 54,25 | 0,93% | - |
| 15.06.2026 | 53,75 | 54,00 | 52,75 | 53,75 | 1,90% | - |
| 12.06.2026 | 52,75 | 53,25 | 52,25 | 52,75 | 0,00% | - |
| 11.06.2026 | 51,75 | 53,25 | 51,25 | 52,75 | 1,93% | - |
| 10.06.2026 | 52,75 | 53,25 | 51,75 | 51,75 | -1,90% | - |
| 09.06.2026 | 51,75 | 54,25 | 51,75 | 52,75 | 1,93% | - |
| 08.06.2026 | 52,25 | 52,75 | 51,75 | 51,75 | -0,96% | - |
| 05.06.2026 | 53,75 | 53,75 | 52,00 | 52,25 | -2,79% | - |
| 04.06.2026 | 52,75 | 53,75 | 52,50 | 53,75 | 1,90% | - |
| 03.06.2026 | 53,25 | 54,00 | 52,75 | 52,75 | -1,40% | - |
| 02.06.2026 | 52,75 | 53,75 | 52,75 | 53,50 | 1,42% | - |
| 01.06.2026 | 54,75 | 54,75 | 52,50 | 52,75 | -3,65% | - |
| 29.05.2026 | 54,00 | 54,75 | 52,75 | 54,75 | 1,86% | - |
| 28.05.2026 | 54,25 | 55,00 | 53,75 | 53,75 | -1,83% | - |
| 27.05.2026 | 55,00 | 55,00 | 54,75 | 54,75 | 0,00% | - |
| 26.05.2026 | 54,25 | 55,25 | 54,00 | 54,75 | 0,92% | - |
| 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% | - |