324,211CHF
1,09%
Echtzeit-Aktienkurs ROCHE HLDG AG GEN.
Bid:
Ask:
Aktienkurse zur ROCHE HLDG AG GEN. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 322,00 | 323,50 | 317,40 | 322,30 | 0,50% | 778.976,00 |
| 13.03.2026 | 317,30 | 324,20 | 316,00 | 320,70 | 0,79% | 1.153.316,00 |
| 12.03.2026 | 321,00 | 322,60 | 316,60 | 318,20 | -3,58% | 1.731.703,00 |
| 11.03.2026 | 332,50 | 333,10 | 327,00 | 330,00 | -1,55% | 1.431.167,00 |
| 10.03.2026 | 336,50 | 339,80 | 334,00 | 335,20 | 0,84% | 1.233.077,00 |
| 09.03.2026 | 320,00 | 332,40 | 315,60 | 332,40 | -2,58% | 2.266.833,00 |
| 06.03.2026 | 345,00 | 346,50 | 339,30 | 341,20 | -2,93% | 1.339.562,00 |
| 05.03.2026 | 357,10 | 358,20 | 350,50 | 351,50 | -2,03% | 1.087.503,00 |
| 04.03.2026 | 358,00 | 364,10 | 356,40 | 358,80 | 0,96% | 961.103,00 |
| 03.03.2026 | 359,00 | 359,20 | 352,10 | 355,40 | -2,07% | 1.236.547,00 |
| 02.03.2026 | 365,30 | 365,30 | 354,30 | 362,90 | -1,12% | 1.392.559,00 |
| 27.02.2026 | 364,40 | 370,20 | 364,00 | 367,00 | 0,94% | 2.173.171,00 |
| 26.02.2026 | 366,40 | 371,10 | 362,40 | 363,60 | -1,49% | 970.164,00 |
| 25.02.2026 | 373,30 | 373,90 | 368,50 | 369,10 | -1,31% | 1.264.654,00 |
| 24.02.2026 | 370,00 | 374,90 | 368,90 | 374,00 | 0,97% | 1.206.467,00 |
| 23.02.2026 | 367,40 | 370,40 | 365,80 | 370,40 | 0,71% | 894.566,00 |
| 20.02.2026 | 369,30 | 369,30 | 363,80 | 367,80 | -0,11% | 1.229.452,00 |
| 19.02.2026 | 370,30 | 372,40 | 363,70 | 368,20 | -0,30% | 801.188,00 |
| 18.02.2026 | 370,00 | 371,60 | 367,90 | 369,30 | 0,03% | 654.364,00 |
| 17.02.2026 | 362,00 | 369,30 | 361,90 | 369,20 | 2,16% | 688.810,00 |
| 16.02.2026 | 360,00 | 361,40 | 358,00 | 361,40 | 0,39% | 962.237,00 |
| 13.02.2026 | 360,90 | 361,80 | 357,50 | 360,00 | 0,08% | 1.173.038,00 |
| 12.02.2026 | 358,10 | 360,50 | 356,60 | 359,70 | 0,81% | 843.165,00 |
| 11.02.2026 | 350,80 | 356,80 | 347,80 | 356,80 | 1,62% | 955.777,00 |
| 10.02.2026 | 356,00 | 356,00 | 349,30 | 351,10 | -0,76% | 786.654,00 |
| 09.02.2026 | 352,00 | 357,10 | 349,20 | 353,80 | -0,73% | 879.073,00 |
| 06.02.2026 | 355,30 | 357,20 | 352,50 | 356,40 | -0,64% | 784.298,00 |
| 05.02.2026 | 355,10 | 359,20 | 353,90 | 358,70 | -0,53% | 1.164.640,00 |
| 04.02.2026 | 352,50 | 362,30 | 350,30 | 360,60 | 2,30% | 1.209.302,00 |
| 03.02.2026 | 355,00 | 356,80 | 351,90 | 352,50 | -0,56% | 790.397,00 |
| 02.02.2026 | 348,00 | 354,50 | 347,10 | 354,50 | 1,08% | 983.561,00 |
| 30.01.2026 | 347,00 | 352,20 | 345,30 | 350,70 | 1,07% | 1.622.019,00 |
| 29.01.2026 | 336,30 | 349,00 | 331,20 | 347,00 | 2,57% | 1.858.665,00 |
| 28.01.2026 | 342,30 | 344,00 | 335,80 | 338,30 | -3,34% | 1.489.237,00 |
| 27.01.2026 | 352,00 | 355,10 | 348,10 | 350,00 | -0,14% | 1.275.324,00 |
| 26.01.2026 | 346,30 | 350,50 | 344,60 | 350,50 | 0,69% | 752.147,00 |
| 23.01.2026 | 348,90 | 349,50 | 344,90 | 348,10 | 0,06% | 820.770,00 |
| 22.01.2026 | 344,80 | 348,70 | 344,50 | 347,90 | 0,93% | 876.097,00 |
| 21.01.2026 | 344,10 | 346,00 | 342,00 | 344,70 | -0,38% | 1.034.623,00 |
| 20.01.2026 | 344,70 | 346,00 | 341,10 | 346,00 | -0,23% | 698.881,00 |
| 19.01.2026 | 346,60 | 349,60 | 345,50 | 346,80 | -0,60% | 932.204,00 |
| 16.01.2026 | 348,00 | 349,70 | 345,80 | 348,90 | 0,93% | 1.541.691,00 |
| 15.01.2026 | 344,00 | 348,30 | 342,90 | 345,70 | 0,46% | 1.041.926,00 |
| 14.01.2026 | 340,10 | 346,00 | 339,00 | 344,10 | 0,94% | 1.303.682,00 |
| 13.01.2026 | 341,70 | 342,50 | 337,40 | 340,90 | -0,47% | 744.210,00 |
| 12.01.2026 | 338,70 | 342,90 | 337,40 | 342,50 | 0,50% | 1.160.189,00 |
| 09.01.2026 | 340,00 | 342,10 | 338,00 | 340,80 | 0,41% | 1.138.402,00 |
| 08.01.2026 | 339,60 | 342,30 | 336,20 | 339,40 | 0,35% | 1.563.016,00 |
| 07.01.2026 | 331,70 | 338,20 | 330,70 | 338,20 | 2,52% | 1.236.961,00 |
| 06.01.2026 | 326,20 | 332,30 | 323,60 | 329,90 | 1,35% | 973.334,00 |
| 05.01.2026 | 328,00 | 328,20 | 323,20 | 325,50 | -0,82% | 979.013,00 |
| 30.12.2025 | 327,80 | 329,30 | 326,70 | 328,20 | 0,15% | 642.523,00 |
| 29.12.2025 | 330,00 | 331,00 | 327,60 | 327,70 | -0,58% | 715.781,00 |
| 23.12.2025 | 325,70 | 331,20 | 325,50 | 329,60 | 1,38% | 861.766,00 |
| 22.12.2025 | 323,70 | 325,20 | 321,40 | 325,10 | -0,12% | 744.217,00 |
| 19.12.2025 | 322,40 | 327,30 | 319,40 | 325,50 | 1,88% | 2.989.393,00 |
| 18.12.2025 | 316,20 | 319,50 | 314,90 | 319,50 | 0,76% | 987.894,00 |
| 17.12.2025 | 318,70 | 318,90 | 314,70 | 317,10 | -1,03% | 1.154.497,00 |
| 16.12.2025 | 324,20 | 325,80 | 319,00 | 320,40 | -0,47% | 1.136.330,00 |
| 15.12.2025 | 316,10 | 322,40 | 315,70 | 321,90 | 1,61% | 1.286.632,00 |
| 12.12.2025 | 318,50 | 318,50 | 313,10 | 316,80 | -0,35% | 980.109,00 |
| 11.12.2025 | 319,10 | 324,40 | 314,00 | 317,90 | -1,27% | 1.301.466,00 |
| 10.12.2025 | 314,10 | 327,30 | 310,50 | 322,00 | 2,12% | 1.699.126,00 |
| 09.12.2025 | 317,50 | 318,90 | 315,30 | 315,30 | -0,76% | 806.054,00 |
| 08.12.2025 | 311,90 | 318,50 | 310,70 | 317,70 | 2,19% | 1.032.888,00 |
| 05.12.2025 | 311,30 | 314,00 | 308,60 | 310,90 | 0,26% | 937.693,00 |
| 04.12.2025 | 312,40 | 314,70 | 310,10 | 310,10 | -1,18% | 1.018.755,00 |
| 03.12.2025 | 313,90 | 319,00 | 312,50 | 313,80 | 0,16% | 1.192.175,00 |
| 02.12.2025 | 307,60 | 315,00 | 307,30 | 313,30 | 1,39% | 1.052.632,00 |
| 01.12.2025 | 304,50 | 309,50 | 303,00 | 309,00 | 0,52% | 1.147.326,00 |
| 28.11.2025 | 308,90 | 310,40 | 306,30 | 307,40 | -0,61% | 1.222.460,00 |
| 27.11.2025 | 311,30 | 312,20 | 309,10 | 309,30 | -1,15% | 639.963,00 |
| 26.11.2025 | 315,00 | 315,70 | 311,20 | 312,90 | -0,22% | 885.510,00 |
| 25.11.2025 | 311,30 | 314,10 | 307,90 | 313,60 | 0,87% | 974.932,00 |
| 24.11.2025 | 316,00 | 316,00 | 310,90 | 310,90 | -1,49% | 2.000.968,00 |
| 21.11.2025 | 313,70 | 315,90 | 311,90 | 315,60 | 1,22% | 1.619.273,00 |
| 20.11.2025 | 311,70 | 313,70 | 309,70 | 311,80 | 0,52% | 1.439.948,00 |
| 19.11.2025 | 310,00 | 311,80 | 308,60 | 310,20 | 1,14% | 1.574.697,00 |
| 18.11.2025 | 296,70 | 310,70 | 296,40 | 306,70 | 6,79% | 3.397.793,00 |
| 17.11.2025 | 286,00 | 287,20 | 283,60 | 287,20 | 0,38% | 572.410,00 |
| 14.11.2025 | 288,10 | 289,10 | 284,20 | 286,10 | -1,31% | 837.076,00 |
| 13.11.2025 | 290,10 | 291,50 | 289,00 | 289,90 | -0,17% | 800.651,00 |
| 12.11.2025 | 290,00 | 290,80 | 286,40 | 290,40 | 0,59% | 993.594,00 |
| 11.11.2025 | 282,00 | 289,70 | 280,00 | 288,70 | 3,51% | 1.136.223,00 |
| 10.11.2025 | 274,00 | 281,50 | 272,20 | 278,90 | 3,91% | 1.542.300,00 |
| 07.11.2025 | 264,40 | 268,80 | 264,20 | 268,40 | 1,21% | 1.147.278,00 |
| 06.11.2025 | 265,90 | 266,20 | 262,50 | 265,20 | 0,04% | 903.460,00 |
| 05.11.2025 | 261,30 | 265,30 | 260,60 | 265,10 | 0,42% | 860.718,00 |
| 04.11.2025 | 260,10 | 264,50 | 258,80 | 264,00 | 1,73% | 923.170,00 |
| 03.11.2025 | 259,00 | 262,60 | 258,20 | 259,50 | 0,23% | 556.799,00 |
| 31.10.2025 | 261,40 | 262,40 | 258,40 | 258,90 | -1,07% | 1.283.042,00 |
| 30.10.2025 | 259,20 | 262,30 | 258,30 | 261,70 | 0,50% | 809.537,00 |
| 29.10.2025 | 262,30 | 263,00 | 259,40 | 260,40 | -0,27% | 791.829,00 |
| 28.10.2025 | 267,40 | 268,30 | 260,10 | 261,10 | -2,36% | 1.555.560,00 |
| 27.10.2025 | 268,80 | 269,60 | 263,60 | 267,40 | -1,40% | 970.622,00 |
| 24.10.2025 | 270,50 | 274,10 | 270,30 | 271,20 | -0,15% | 1.098.181,00 |
| 23.10.2025 | 273,40 | 275,80 | 269,10 | 271,60 | -2,97% | 1.551.009,00 |
| 22.10.2025 | 279,50 | 281,30 | 279,10 | 279,90 | -0,32% | 797.838,00 |
| 21.10.2025 | 281,00 | 281,70 | 278,80 | 280,80 | -0,11% | 960.476,00 |
| 20.10.2025 | 279,50 | 281,50 | 276,60 | 281,10 | -0,92% | 1.278.057,00 |