256,166CHF
2,43%
Echtzeit-Aktienkurs ROCHE HLDG AG GEN.
Bid:
Ask:
Aktienkurse zur ROCHE HLDG AG GEN. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 252,00 | 256,00 | 251,90 | 256,00 | 2,36% | 1.149.278,00 |
| 14.08.2025 | 248,80 | 250,50 | 248,40 | 250,10 | 0,16% | 1.616.917,00 |
| 13.08.2025 | 247,20 | 249,70 | 245,10 | 249,70 | 1,34% | 935.687,00 |
| 12.08.2025 | 245,60 | 246,50 | 243,90 | 246,40 | 0,04% | 1.033.423,00 |
| 11.08.2025 | 246,60 | 248,70 | 244,20 | 246,30 | -0,04% | 672.248,00 |
| 08.08.2025 | 247,20 | 248,50 | 244,40 | 246,40 | -1,08% | 891.985,00 |
| 07.08.2025 | 248,10 | 252,00 | 244,40 | 249,10 | 0,20% | 1.387.373,00 |
| 06.08.2025 | 254,00 | 255,10 | 247,70 | 248,60 | -2,66% | 1.202.707,00 |
| 05.08.2025 | 255,80 | 256,60 | 254,00 | 255,40 | 0,16% | 836.764,00 |
| 04.08.2025 | 250,50 | 255,00 | 248,90 | 255,00 | 3,76% | 1.328.188,00 |
| 01.08.2025 | 251,92 | 252,97 | 245,51 | 245,75 | -4,41% | - |
| 31.07.2025 | 262,00 | 263,20 | 256,40 | 257,10 | -0,96% | 904.263,00 |
| 30.07.2025 | 259,30 | 261,40 | 258,50 | 259,60 | 0,04% | 563.865,00 |
| 29.07.2025 | 260,40 | 262,50 | 259,10 | 259,50 | -0,42% | 914.734,00 |
| 28.07.2025 | 262,40 | 264,80 | 259,90 | 260,60 | 0,54% | 818.770,00 |
| 25.07.2025 | 263,70 | 264,90 | 259,20 | 259,20 | -2,23% | 693.605,00 |
| 24.07.2025 | 266,00 | 268,80 | 261,10 | 265,10 | 1,45% | 1.245.372,00 |
| 23.07.2025 | 255,20 | 261,60 | 254,70 | 261,30 | 2,83% | 928.587,00 |
| 22.07.2025 | 253,00 | 255,20 | 251,10 | 254,10 | -0,59% | 868.711,00 |
| 21.07.2025 | 255,80 | 257,60 | 254,30 | 255,60 | -1,12% | 651.412,00 |
| 18.07.2025 | 256,50 | 259,30 | 255,60 | 258,50 | 0,58% | 673.155,00 |
| 17.07.2025 | 257,40 | 257,90 | 255,70 | 257,00 | 0,31% | 540.660,00 |
| 16.07.2025 | 254,10 | 258,60 | 254,00 | 256,20 | 0,47% | 652.439,00 |
| 15.07.2025 | 254,50 | 258,70 | 254,00 | 255,00 | -1,05% | 701.679,00 |
| 14.07.2025 | 256,00 | 258,60 | 255,90 | 257,70 | 0,35% | 534.312,00 |
| 11.07.2025 | 261,50 | 261,90 | 256,80 | 256,80 | -2,36% | 638.851,00 |
| 10.07.2025 | 260,60 | 263,10 | 260,30 | 263,00 | 1,15% | 1.008.722,00 |
| 09.07.2025 | 256,40 | 260,00 | 255,00 | 260,00 | 0,89% | 823.282,00 |
| 08.07.2025 | 256,20 | 257,70 | 253,70 | 257,70 | 0,23% | 915.619,00 |
| 07.07.2025 | 259,60 | 259,60 | 256,50 | 257,10 | -1,12% | 660.999,00 |
| 04.07.2025 | 256,10 | 263,90 | 255,80 | 260,00 | 0,93% | 941.317,00 |
| 03.07.2025 | 261,00 | 262,00 | 256,70 | 257,60 | -0,96% | 895.332,00 |
| 02.07.2025 | 260,30 | 261,00 | 258,40 | 260,10 | -0,23% | 759.123,00 |
| 01.07.2025 | 259,40 | 260,70 | 257,00 | 260,70 | 0,89% | 545.027,00 |
| 30.06.2025 | 261,40 | 262,50 | 258,40 | 258,40 | -1,22% | 1.020.148,00 |
| 27.06.2025 | 262,90 | 264,10 | 260,80 | 261,60 | -0,19% | 700.543,00 |
| 26.06.2025 | 260,50 | 263,30 | 260,00 | 262,10 | 1,04% | 1.038.176,00 |
| 25.06.2025 | 261,40 | 262,60 | 259,10 | 259,40 | -1,03% | 1.006.537,00 |
| 24.06.2025 | 262,60 | 264,40 | 261,30 | 262,10 | 0,61% | 696.072,00 |
| 23.06.2025 | 259,30 | 260,80 | 256,30 | 260,50 | 0,46% | 858.410,00 |
| 20.06.2025 | 259,30 | 261,50 | 258,10 | 259,30 | -0,27% | 5.049.502,00 |
| 19.06.2025 | 257,50 | 260,60 | 256,00 | 260,00 | 0,35% | 725.931,00 |
| 18.06.2025 | 260,70 | 261,00 | 257,60 | 259,10 | -0,96% | 889.853,00 |
| 17.06.2025 | 259,00 | 264,80 | 259,00 | 261,60 | -0,49% | 936.921,00 |
| 16.06.2025 | 267,00 | 268,60 | 262,70 | 262,90 | -2,52% | 894.019,00 |
| 13.06.2025 | 269,10 | 272,10 | 268,70 | 269,70 | -1,06% | 888.350,00 |
| 12.06.2025 | 268,20 | 273,30 | 267,70 | 272,60 | 1,00% | 936.643,00 |
| 11.06.2025 | 270,40 | 272,00 | 269,60 | 269,90 | 0,04% | 526.375,00 |
| 10.06.2025 | 270,00 | 271,00 | 267,50 | 269,80 | 0,61% | 820.394,00 |
| 09.06.2025 | 268,01 | 268,74 | 267,48 | 268,18 | -0,01% | - |
| 06.06.2025 | 268,20 | 269,60 | 267,00 | 268,20 | 0,19% | 624.718,00 |
| 05.06.2025 | 266,80 | 269,80 | 266,20 | 267,70 | 0,19% | 697.703,00 |
| 04.06.2025 | 265,00 | 268,70 | 263,80 | 267,20 | 1,29% | 872.165,00 |
| 03.06.2025 | 265,60 | 266,30 | 262,70 | 263,80 | -0,34% | 738.483,00 |
| 02.06.2025 | 265,30 | 267,00 | 263,40 | 264,70 | -0,30% | 683.242,00 |
| 30.05.2025 | 260,40 | 265,70 | 259,10 | 265,50 | 2,01% | 2.457.197,00 |
| 29.05.2025 | 261,47 | 261,51 | 260,08 | 260,26 | 0,02% | - |
| 28.05.2025 | 260,50 | 261,20 | 258,80 | 260,20 | -0,27% | 765.044,00 |
| 27.05.2025 | 262,80 | 264,00 | 260,90 | 260,90 | -0,61% | 692.024,00 |
| 26.05.2025 | 261,00 | 262,90 | 261,00 | 262,50 | 1,00% | 438.379,00 |
| 23.05.2025 | 260,20 | 261,50 | 254,60 | 259,90 | 0,27% | 886.267,00 |
| 22.05.2025 | 262,40 | 262,70 | 257,40 | 259,20 | -1,29% | 766.934,00 |
| 21.05.2025 | 261,90 | 263,80 | 260,90 | 262,60 | -0,30% | 907.900,00 |
| 20.05.2025 | 261,30 | 266,20 | 260,40 | 263,40 | 1,31% | 944.815,00 |
| 19.05.2025 | 260,50 | 261,00 | 258,60 | 260,00 | 0,12% | 1.065.804,00 |
| 16.05.2025 | 256,60 | 261,10 | 256,50 | 259,70 | 1,05% | 1.706.043,00 |
| 15.05.2025 | 252,20 | 257,00 | 251,80 | 257,00 | 0,98% | 831.299,00 |
| 14.05.2025 | 258,10 | 259,70 | 254,30 | 254,50 | -1,74% | 1.233.105,00 |
| 13.05.2025 | 264,70 | 265,10 | 257,10 | 259,00 | -1,11% | 1.052.072,00 |
| 12.05.2025 | 247,70 | 262,10 | 246,00 | 261,90 | 1,67% | 2.082.313,00 |
| 09.05.2025 | 262,10 | 262,50 | 255,10 | 257,60 | -0,88% | 1.168.755,00 |
| 08.05.2025 | 264,00 | 265,00 | 259,90 | 259,90 | -2,37% | 1.247.825,00 |
| 07.05.2025 | 266,00 | 268,00 | 264,90 | 266,20 | -1,92% | 987.398,00 |
| 06.05.2025 | 272,10 | 273,60 | 270,50 | 271,40 | -0,22% | 1.136.939,00 |
| 05.05.2025 | 273,40 | 274,60 | 271,90 | 272,00 | -0,15% | 732.836,00 |
| 02.05.2025 | 266,70 | 273,90 | 266,70 | 272,40 | 1,15% | 1.136.802,00 |
| 30.04.2025 | 269,40 | 271,70 | 268,10 | 269,30 | 0,15% | 1.618.150,00 |
| 29.04.2025 | 267,10 | 270,70 | 266,20 | 268,90 | 1,43% | 1.267.476,00 |
| 28.04.2025 | 260,00 | 266,10 | 259,80 | 265,10 | 1,22% | 1.046.531,00 |
| 25.04.2025 | 261,30 | 263,90 | 258,80 | 261,90 | -0,15% | 883.841,00 |
| 24.04.2025 | 257,70 | 263,40 | 255,10 | 262,30 | 1,63% | 1.344.483,00 |
| 23.04.2025 | 259,50 | 261,10 | 256,10 | 258,10 | 1,30% | 1.165.783,00 |
| 22.04.2025 | 254,10 | 255,60 | 248,60 | 254,80 | -0,31% | 1.196.701,00 |
| 17.04.2025 | 253,20 | 261,20 | 250,90 | 255,60 | 0,47% | 2.269.952,00 |
| 16.04.2025 | 253,90 | 254,50 | 250,90 | 254,40 | -0,39% | 2.483.604,00 |
| 15.04.2025 | 250,10 | 255,50 | 249,40 | 255,40 | 1,47% | 2.117.024,00 |
| 14.04.2025 | 248,50 | 252,30 | 247,60 | 251,70 | 3,24% | 1.597.555,00 |
| 11.04.2025 | 245,20 | 246,10 | 239,80 | 243,80 | 0,33% | 1.333.341,00 |
| 10.04.2025 | 255,00 | 256,50 | 241,60 | 243,00 | 3,23% | 1.900.298,00 |
| 09.04.2025 | 237,50 | 242,30 | 231,90 | 235,40 | -5,84% | 3.037.967,00 |
| 08.04.2025 | 250,50 | 253,80 | 246,40 | 250,00 | 1,58% | 2.036.378,00 |
| 07.04.2025 | 249,10 | 257,10 | 241,40 | 246,10 | -6,00% | 3.715.169,00 |
| 04.04.2025 | 274,90 | 276,80 | 260,50 | 261,80 | -6,00% | 2.315.423,00 |
| 03.04.2025 | 281,80 | 282,80 | 277,30 | 278,50 | -2,89% | 2.062.868,00 |
| 02.04.2025 | 289,10 | 289,70 | 284,00 | 286,80 | -1,92% | 1.180.008,00 |
| 01.04.2025 | 294,10 | 295,30 | 290,20 | 292,40 | 0,65% | 1.066.615,00 |
| 31.03.2025 | 294,10 | 295,10 | 289,70 | 290,50 | -2,09% | 1.408.463,00 |
| 28.03.2025 | 292,70 | 296,90 | 292,40 | 296,70 | 0,78% | 999.522,00 |
| 27.03.2025 | 293,60 | 294,90 | 291,50 | 294,40 | -2,84% | 1.754.267,00 |
| 26.03.2025 | 305,00 | 305,40 | 300,60 | 303,00 | -0,88% | 1.270.046,00 |