268,389CHF
0,26%
Echtzeit-Aktienkurs ROCHE HLDG AG GEN.
Bid:
Ask:
Aktienkurse zur ROCHE HLDG AG GEN. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 268,20 | 269,60 | 267,00 | 268,20 | 0,19% | 624.607,00 |
| 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 |
| 25.03.2025 | 304,70 | 308,70 | 304,60 | 305,70 | 0,49% | 1.159.695,00 |
| 24.03.2025 | 307,90 | 308,50 | 302,90 | 304,20 | -1,62% | 1.163.917,00 |
| 21.03.2025 | 305,50 | 309,40 | 305,30 | 309,20 | 1,01% | 2.263.981,00 |
| 20.03.2025 | 306,00 | 307,80 | 304,70 | 306,10 | 0,03% | 1.033.572,00 |
| 19.03.2025 | 307,70 | 307,90 | 305,00 | 306,00 | -1,03% | 1.056.170,00 |
| 18.03.2025 | 310,00 | 312,40 | 307,60 | 309,20 | -0,61% | 1.539.470,00 |
| 17.03.2025 | 305,60 | 311,70 | 305,60 | 311,10 | 1,73% | 1.078.344,00 |
| 14.03.2025 | 304,30 | 306,90 | 300,80 | 305,80 | 0,89% | 963.408,00 |
| 13.03.2025 | 306,50 | 308,00 | 301,80 | 303,10 | -1,37% | 1.319.639,00 |
| 12.03.2025 | 302,00 | 313,80 | 301,30 | 307,30 | 3,64% | 2.700.161,00 |
| 11.03.2025 | 306,30 | 307,00 | 295,90 | 296,50 | -3,55% | 1.412.045,00 |
| 10.03.2025 | 306,80 | 308,70 | 305,80 | 307,40 | 0,13% | 1.364.922,00 |
| 07.03.2025 | 302,00 | 307,30 | 300,30 | 307,00 | 1,42% | 1.219.813,00 |
| 06.03.2025 | 300,40 | 303,10 | 297,90 | 302,70 | -0,16% | 1.251.441,00 |
| 05.03.2025 | 301,60 | 304,20 | 300,60 | 303,20 | -0,33% | 1.413.276,00 |
| 04.03.2025 | 302,50 | 304,90 | 302,00 | 304,20 | 0,53% | 1.436.507,00 |
| 03.03.2025 | 300,90 | 303,40 | 298,60 | 302,60 | 1,14% | 1.193.076,00 |
| 28.02.2025 | 296,90 | 299,20 | 296,50 | 299,20 | 0,30% | 2.501.849,00 |
| 27.02.2025 | 299,50 | 300,40 | 297,70 | 298,30 | -0,53% | 1.224.791,00 |
| 26.02.2025 | 296,90 | 299,90 | 296,20 | 299,90 | 0,20% | 1.291.608,00 |
| 25.02.2025 | 298,20 | 299,80 | 297,70 | 299,30 | 0,40% | 1.286.060,00 |
| 24.02.2025 | 297,90 | 299,10 | 296,60 | 298,10 | -0,10% | 926.227,00 |
| 21.02.2025 | 293,50 | 298,40 | 292,80 | 298,40 | 1,05% | 1.863.473,00 |
| 20.02.2025 | 293,00 | 295,30 | 289,50 | 295,30 | 0,20% | 1.075.995,00 |
| 19.02.2025 | 298,40 | 298,40 | 292,80 | 294,70 | -0,07% | 1.136.271,00 |
| 18.02.2025 | 294,10 | 295,20 | 292,10 | 294,90 | 0,20% | 826.678,00 |
| 17.02.2025 | 295,90 | 296,00 | 294,10 | 294,30 | -0,07% | 764.258,00 |
| 14.02.2025 | 298,00 | 298,00 | 293,30 | 294,50 | -1,11% | 1.634.790,00 |
| 13.02.2025 | 294,10 | 298,10 | 292,00 | 297,80 | 2,09% | 1.422.693,00 |
| 12.02.2025 | 289,50 | 291,70 | 288,70 | 291,70 | 1,21% | 996.906,00 |
| 11.02.2025 | 289,50 | 290,40 | 288,20 | 288,20 | -0,83% | 1.042.532,00 |
| 10.02.2025 | 288,70 | 290,60 | 286,20 | 290,60 | 0,55% | 1.248.673,00 |
| 07.02.2025 | 285,60 | 290,90 | 285,50 | 289,00 | 0,45% | 1.380.024,00 |
| 06.02.2025 | 291,80 | 292,10 | 286,30 | 287,70 | -1,24% | 1.065.298,00 |
| 05.02.2025 | 286,80 | 291,30 | 286,20 | 291,30 | 1,85% | 1.075.626,00 |
| 04.02.2025 | 285,00 | 286,50 | 283,70 | 286,00 | 0,11% | 970.204,00 |
| 03.02.2025 | 284,20 | 286,80 | 283,80 | 285,70 | -0,10% | 971.562,00 |
| 31.01.2025 | 289,00 | 289,60 | 283,90 | 286,00 | 0,28% | 1.798.955,00 |
| 30.01.2025 | 277,00 | 287,10 | 276,00 | 285,20 | 1,57% | 1.786.393,00 |
| 29.01.2025 | 280,30 | 282,80 | 279,80 | 280,80 | 0,18% | 851.144,00 |
| 28.01.2025 | 279,70 | 283,50 | 279,50 | 280,30 | 0,36% | 970.729,00 |
| 27.01.2025 | 275,60 | 280,30 | 275,20 | 279,30 | 1,60% | 1.072.397,00 |
| 24.01.2025 | 275,00 | 276,10 | 273,70 | 274,90 | 0,18% | 876.623,00 |
| 23.01.2025 | 274,20 | 274,90 | 272,70 | 274,40 | 0,22% | 1.366.796,00 |
| 22.01.2025 | 276,10 | 276,30 | 272,70 | 273,80 | 1,33% | 1.192.012,00 |
| 21.01.2025 | 266,50 | 270,20 | 265,20 | 270,20 | 1,24% | 1.142.251,00 |
| 20.01.2025 | 266,00 | 268,70 | 265,40 | 266,90 | 0,57% | 816.178,00 |
| 17.01.2025 | 268,60 | 268,80 | 263,40 | 265,40 | -1,19% | 1.326.291,00 |
| 16.01.2025 | 265,70 | 268,60 | 263,40 | 268,60 | 1,02% | 814.713,00 |
| 15.01.2025 | 262,00 | 266,00 | 261,60 | 265,90 | 0,95% | 1.043.535,00 |