44,000€
-0,90%
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 | 43,20 | 43,30 | 43,20 | 43,30 | 0,46% | - |
| 03.07.2025 | 44,50 | 44,50 | 43,10 | 43,10 | -3,15% | 120,00 |
| 02.07.2025 | 44,50 | 44,50 | 44,50 | 44,50 | -1,55% | - |
| 01.07.2025 | 45,50 | 45,50 | 45,20 | 45,20 | -0,22% | 50,00 |
| 30.06.2025 | 45,30 | 45,30 | 45,30 | 45,30 | 0,67% | - |
| 27.06.2025 | 44,50 | 45,00 | 44,50 | 45,00 | 1,12% | - |
| 26.06.2025 | 44,90 | 44,90 | 44,50 | 44,50 | -0,45% | - |
| 25.06.2025 | 44,70 | 44,70 | 44,70 | 44,70 | 0,00% | - |
| 24.06.2025 | 45,20 | 46,40 | 44,70 | 44,70 | 0,45% | 11,00 |
| 23.06.2025 | 44,50 | 44,50 | 44,50 | 44,50 | 0,00% | - |
| 20.06.2025 | 45,60 | 45,60 | 44,50 | 44,50 | -1,98% | - |
| 19.06.2025 | 45,50 | 45,50 | 45,40 | 45,40 | -2,78% | - |
| 18.06.2025 | 45,20 | 46,70 | 45,20 | 46,70 | 3,09% | 130,00 |
| 17.06.2025 | 45,50 | 45,50 | 45,30 | 45,30 | -0,44% | - |
| 16.06.2025 | 45,60 | 47,40 | 45,50 | 45,50 | -0,22% | 50,00 |
| 13.06.2025 | 46,20 | 46,20 | 45,60 | 45,60 | -0,87% | - |
| 12.06.2025 | 45,30 | 46,00 | 45,30 | 46,00 | 1,77% | - |
| 11.06.2025 | 45,60 | 45,60 | 45,20 | 45,20 | -0,66% | - |
| 10.06.2025 | 46,00 | 46,80 | 45,50 | 45,50 | -1,09% | 2,00 |
| 09.06.2025 | 46,40 | 46,40 | 46,00 | 46,00 | 0,00% | - |
| 06.06.2025 | 46,50 | 46,50 | 46,00 | 46,00 | -1,08% | - |
| 05.06.2025 | 46,70 | 46,70 | 46,50 | 46,50 | -0,43% | - |
| 04.06.2025 | 46,50 | 46,70 | 46,50 | 46,70 | 0,65% | - |
| 03.06.2025 | 46,40 | 48,00 | 46,40 | 46,40 | 0,22% | 260,00 |
| 02.06.2025 | 45,10 | 48,00 | 45,10 | 46,30 | 2,66% | 350,00 |
| 30.05.2025 | 45,10 | 45,10 | 45,10 | 45,10 | 0,22% | - |
| 29.05.2025 | 45,50 | 45,50 | 45,00 | 45,00 | -0,22% | - |
| 28.05.2025 | 45,70 | 45,70 | 45,10 | 45,10 | -1,10% | - |
| 27.05.2025 | 44,40 | 46,20 | 44,40 | 45,60 | 4,35% | 34,00 |
| 26.05.2025 | 43,70 | 43,70 | 43,70 | 43,70 | -0,46% | - |
| 23.05.2025 | 44,40 | 44,40 | 43,90 | 43,90 | -1,13% | - |
| 22.05.2025 | 45,10 | 45,10 | 44,40 | 44,40 | -1,77% | - |
| 21.05.2025 | 45,60 | 45,60 | 45,20 | 45,20 | 0,22% | - |
| 20.05.2025 | 44,90 | 45,10 | 44,50 | 45,10 | 0,45% | 350,00 |
| 19.05.2025 | 45,10 | 45,10 | 44,90 | 44,90 | -0,44% | - |
| 16.05.2025 | 47,00 | 47,00 | 45,10 | 45,10 | -4,04% | - |
| 15.05.2025 | 46,80 | 47,00 | 46,80 | 47,00 | 0,64% | - |
| 14.05.2025 | 45,80 | 46,70 | 45,80 | 46,70 | 1,97% | - |
| 13.05.2025 | 44,90 | 45,80 | 44,90 | 45,80 | 2,23% | - |
| 12.05.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 09.05.2025 | 44,70 | 44,80 | 44,70 | 44,80 | 0,22% | - |
| 08.05.2025 | 45,50 | 45,50 | 44,70 | 44,70 | -1,97% | - |
| 07.05.2025 | 44,90 | 45,60 | 44,90 | 45,60 | 1,33% | - |
| 06.05.2025 | 45,50 | 45,50 | 45,00 | 45,00 | -1,32% | - |
| 05.05.2025 | 44,40 | 45,60 | 44,40 | 45,60 | 2,70% | - |