51,600€
-3,55%
Echtzeit-Aktienkurs ROMANDE ENERGIE HLD. SF 1
Bid:
Ask:
Aktienkurse zur ROMANDE ENERGIE HLD. SF 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 53,00 | 53,00 | 51,20 | 51,20 | -4,30% | - |
| 27.03.2026 | 54,30 | 54,30 | 53,20 | 53,50 | -0,37% | - |
| 26.03.2026 | 53,00 | 53,70 | 52,40 | 53,70 | 1,13% | - |
| 25.03.2026 | 52,50 | 53,10 | 51,80 | 53,10 | 1,92% | - |
| 24.03.2026 | 51,60 | 52,40 | 51,60 | 52,10 | -0,38% | - |
| 23.03.2026 | 53,50 | 53,50 | 51,10 | 52,30 | -0,57% | - |
| 20.03.2026 | 52,50 | 52,60 | 52,30 | 52,60 | 0,96% | - |
| 19.03.2026 | 52,40 | 52,60 | 50,75 | 52,10 | -0,38% | - |
| 18.03.2026 | 52,80 | 53,00 | 52,30 | 52,30 | -1,51% | - |
| 17.03.2026 | 52,70 | 53,10 | 51,40 | 53,10 | 1,53% | - |
| 16.03.2026 | 53,10 | 53,20 | 51,40 | 52,30 | -1,69% | - |
| 13.03.2026 | 53,10 | 53,20 | 52,70 | 53,20 | 0,19% | - |
| 12.03.2026 | 53,10 | 53,10 | 52,70 | 53,10 | 1,53% | - |
| 11.03.2026 | 51,40 | 53,80 | 50,50 | 52,30 | 1,16% | - |
| 10.03.2026 | 52,90 | 53,30 | 51,60 | 51,70 | -0,96% | - |
| 09.03.2026 | 52,90 | 53,30 | 51,70 | 52,20 | 0,38% | - |
| 06.03.2026 | 51,60 | 52,00 | 51,60 | 52,00 | 0,78% | - |
| 05.03.2026 | 51,80 | 51,80 | 51,60 | 51,60 | -0,39% | - |
| 04.03.2026 | 51,80 | 51,80 | 51,80 | 51,80 | 0,39% | - |
| 03.03.2026 | 50,40 | 51,60 | 50,40 | 51,60 | 2,38% | - |
| 02.03.2026 | 49,30 | 50,40 | 48,70 | 50,40 | 2,86% | 11,00 |
| 27.02.2026 | 49,80 | 49,80 | 49,00 | 49,00 | -1,61% | - |
| 26.02.2026 | 49,40 | 49,80 | 49,40 | 49,80 | 0,81% | - |
| 25.02.2026 | 49,50 | 49,50 | 49,40 | 49,40 | -0,20% | - |
| 24.02.2026 | 50,80 | 50,80 | 49,50 | 49,50 | -2,56% | - |
| 23.02.2026 | 50,40 | 50,80 | 50,40 | 50,80 | 0,79% | 10,00 |
| 20.02.2026 | 48,70 | 50,40 | 48,70 | 50,40 | 3,49% | - |
| 19.02.2026 | 48,30 | 48,70 | 48,30 | 48,70 | 0,83% | - |
| 18.02.2026 | 48,00 | 49,40 | 48,00 | 48,30 | 0,62% | 40,00 |
| 17.02.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 16.02.2026 | 48,90 | 51,80 | 48,00 | 48,00 | 2,13% | 200,00 |
| 13.02.2026 | 46,90 | 47,10 | 46,90 | 47,00 | 0,21% | 50,00 |
| 12.02.2026 | 46,40 | 46,90 | 46,40 | 46,90 | 1,08% | - |
| 11.02.2026 | 45,90 | 46,40 | 45,90 | 46,40 | 1,09% | - |
| 10.02.2026 | 45,70 | 45,90 | 45,70 | 45,90 | 0,44% | - |
| 09.02.2026 | 45,60 | 45,70 | 45,60 | 45,70 | 0,22% | - |
| 06.02.2026 | 45,10 | 45,60 | 45,10 | 45,60 | 1,11% | - |
| 05.02.2026 | 46,50 | 46,50 | 45,10 | 45,10 | -3,01% | - |
| 04.02.2026 | 45,30 | 46,50 | 45,30 | 46,50 | 2,42% | - |
| 03.02.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 02.02.2026 | 45,80 | 45,80 | 45,40 | 45,40 | -0,87% | - |
| 30.01.2026 | 45,40 | 47,20 | 45,40 | 45,80 | 0,88% | 345,00 |
| 29.01.2026 | 45,10 | 45,40 | 45,10 | 45,40 | -1,20% | - |
| 28.01.2026 | 46,50 | 46,50 | 45,95 | 45,95 | 1,21% | - |
| 27.01.2026 | 45,60 | 45,60 | 45,40 | 45,40 | -0,66% | - |
| 26.01.2026 | 46,30 | 46,30 | 45,70 | 45,70 | -0,87% | - |
| 23.01.2026 | 46,00 | 46,10 | 46,00 | 46,10 | 0,22% | - |
| 22.01.2026 | 45,70 | 46,00 | 45,70 | 46,00 | 0,66% | - |
| 21.01.2026 | 46,30 | 46,30 | 45,70 | 45,70 | -1,30% | - |
| 20.01.2026 | 46,40 | 47,30 | 46,30 | 46,30 | -0,22% | 1,00 |
| 19.01.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 0,22% | - |
| 16.01.2026 | 46,30 | 46,30 | 46,30 | 46,30 | 0,22% | - |
| 15.01.2026 | 46,20 | 47,30 | 46,20 | 46,20 | 0,00% | 339,00 |
| 14.01.2026 | 45,70 | 46,20 | 45,70 | 46,20 | 1,09% | - |
| 13.01.2026 | 45,60 | 45,70 | 45,60 | 45,70 | 0,22% | - |
| 12.01.2026 | 45,90 | 45,90 | 45,60 | 45,60 | -0,44% | - |
| 09.01.2026 | 46,00 | 46,00 | 45,80 | 45,80 | -0,43% | - |
| 08.01.2026 | 46,20 | 46,20 | 46,00 | 46,00 | -0,43% | - |
| 07.01.2026 | 45,70 | 46,20 | 45,70 | 46,20 | 1,09% | - |
| 06.01.2026 | 45,60 | 46,50 | 45,60 | 45,70 | 0,22% | 100,00 |
| 05.01.2026 | 45,80 | 46,90 | 45,60 | 45,60 | -0,44% | 111,00 |
| 02.01.2026 | 45,70 | 47,70 | 45,70 | 45,80 | -0,43% | 100,00 |
| 30.12.2025 | 45,50 | 46,00 | 45,50 | 46,00 | 1,32% | - |
| 29.12.2025 | 44,90 | 46,20 | 44,90 | 45,40 | 1,11% | 2,00 |
| 23.12.2025 | 44,50 | 45,30 | 44,50 | 44,90 | 0,90% | 1,00 |
| 22.12.2025 | 45,60 | 45,60 | 44,50 | 44,50 | -2,41% | - |
| 19.12.2025 | 44,70 | 45,60 | 44,70 | 45,60 | 2,01% | - |
| 18.12.2025 | 45,50 | 46,90 | 44,70 | 44,70 | -1,76% | 1,00 |
| 17.12.2025 | 45,50 | 45,50 | 45,50 | 45,50 | -0,87% | - |
| 16.12.2025 | 45,40 | 45,90 | 45,40 | 45,90 | 1,10% | - |
| 15.12.2025 | 44,90 | 45,40 | 44,90 | 45,40 | 1,34% | - |
| 12.12.2025 | 45,10 | 46,40 | 44,80 | 44,80 | -0,67% | 250,00 |
| 11.12.2025 | 45,30 | 45,30 | 45,10 | 45,10 | -0,22% | - |
| 10.12.2025 | 45,30 | 46,00 | 45,20 | 45,20 | -0,44% | 1,00 |
| 09.12.2025 | 46,30 | 46,30 | 45,40 | 45,40 | -1,73% | - |
| 08.12.2025 | 46,10 | 46,40 | 46,10 | 46,20 | 0,22% | 11,00 |
| 05.12.2025 | 46,10 | 46,10 | 46,10 | 46,10 | -1,07% | - |
| 04.12.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 03.12.2025 | 45,30 | 46,60 | 45,30 | 46,60 | 2,87% | - |
| 02.12.2025 | 46,30 | 47,50 | 45,30 | 45,30 | -2,16% | 49,00 |
| 01.12.2025 | 47,10 | 47,10 | 46,30 | 46,30 | -1,70% | - |
| 28.11.2025 | 46,50 | 48,40 | 46,50 | 47,10 | 1,29% | 11,00 |
| 27.11.2025 | 46,20 | 46,50 | 46,20 | 46,50 | 0,65% | - |
| 26.11.2025 | 46,20 | 47,50 | 46,20 | 46,20 | 0,00% | 68,00 |
| 25.11.2025 | 46,00 | 46,20 | 46,00 | 46,20 | 0,22% | - |
| 24.11.2025 | 46,30 | 46,30 | 46,10 | 46,10 | -0,43% | - |
| 21.11.2025 | 45,50 | 46,30 | 45,50 | 46,30 | 1,98% | - |
| 20.11.2025 | 46,40 | 46,40 | 45,40 | 45,40 | -2,16% | - |
| 19.11.2025 | 45,70 | 46,40 | 45,70 | 46,40 | 1,53% | - |
| 18.11.2025 | 45,70 | 45,70 | 45,70 | 45,70 | 0,22% | - |
| 17.11.2025 | 45,70 | 45,70 | 45,60 | 45,60 | -0,22% | - |
| 14.11.2025 | 46,60 | 46,60 | 45,70 | 45,70 | -1,72% | - |
| 13.11.2025 | 46,10 | 46,50 | 46,10 | 46,50 | 0,87% | - |
| 12.11.2025 | 45,20 | 46,10 | 45,20 | 46,10 | 1,99% | - |
| 11.11.2025 | 44,20 | 45,60 | 44,20 | 45,20 | 2,26% | 130,00 |
| 10.11.2025 | 44,30 | 44,30 | 44,20 | 44,20 | -0,45% | - |
| 07.11.2025 | 45,70 | 45,70 | 44,40 | 44,40 | -3,06% | - |
| 06.11.2025 | 45,30 | 45,80 | 45,30 | 45,80 | 2,23% | - |
| 05.11.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,22% | - |
| 04.11.2025 | 44,70 | 44,70 | 44,70 | 44,70 | 0,00% | - |