269,356CHF
-0,83%
Echtzeit-Aktienkurs ROCHE HLDG AG GEN.
Bid:
Ask:
Aktienkurse zur ROCHE HLDG AG GEN. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 270,50 | 274,10 | 270,30 | 271,20 | -0,15% | 1.088.361,00 |
| 23.10.2025 | 273,40 | 275,80 | 269,10 | 271,60 | -3,17% | 1.551.009,00 |
| 22.10.2025 | 279,90 | 281,30 | 279,10 | 280,50 | -0,11% | 797.838,00 |
| 21.10.2025 | 280,70 | 281,70 | 278,80 | 280,80 | -0,11% | 644.351,00 |
| 20.10.2025 | 279,50 | 281,50 | 276,60 | 281,10 | -0,92% | 1.278.057,00 |
| 17.10.2025 | 282,70 | 284,20 | 279,60 | 283,70 | -0,56% | 1.151.645,00 |
| 16.10.2025 | 282,10 | 285,60 | 281,80 | 285,30 | 0,42% | 750.596,00 |
| 15.10.2025 | 285,50 | 286,00 | 279,10 | 284,10 | -0,73% | 1.442.037,00 |
| 14.10.2025 | 287,80 | 290,60 | 286,00 | 286,20 | -1,34% | 926.237,00 |
| 13.10.2025 | 291,50 | 292,00 | 288,30 | 290,10 | -0,03% | 707.691,00 |
| 10.10.2025 | 294,00 | 294,60 | 290,20 | 290,20 | -1,16% | 852.124,00 |
| 09.10.2025 | 290,50 | 294,90 | 290,10 | 293,60 | 0,79% | 947.747,00 |
| 08.10.2025 | 290,00 | 294,30 | 289,00 | 291,30 | 0,97% | 1.159.648,00 |
| 07.10.2025 | 287,70 | 290,20 | 285,90 | 288,50 | 0,03% | 922.239,00 |
| 06.10.2025 | 287,90 | 289,60 | 286,70 | 288,40 | 0,56% | 968.087,00 |
| 03.10.2025 | 282,50 | 289,30 | 282,40 | 286,80 | 0,88% | 944.009,00 |
| 02.10.2025 | 286,00 | 287,00 | 282,60 | 284,30 | 0,71% | 1.352.196,00 |
| 01.10.2025 | 267,30 | 282,30 | 266,40 | 282,30 | 8,62% | 2.563.405,00 |
| 30.09.2025 | 254,90 | 261,90 | 254,00 | 259,90 | 1,48% | 1.232.583,00 |
| 29.09.2025 | 253,00 | 256,10 | 252,70 | 256,10 | 1,03% | 892.488,00 |
| 26.09.2025 | 254,10 | 255,90 | 252,20 | 253,50 | -0,59% | 1.228.021,00 |
| 25.09.2025 | 259,50 | 259,90 | 255,00 | 255,00 | -1,89% | 1.019.776,00 |
| 24.09.2025 | 265,20 | 265,50 | 259,50 | 259,90 | -2,00% | 888.421,00 |
| 23.09.2025 | 270,10 | 270,60 | 265,20 | 265,20 | -2,18% | 716.394,00 |
| 22.09.2025 | 267,60 | 272,70 | 266,60 | 271,10 | 2,26% | 1.241.571,00 |
| 19.09.2025 | 261,80 | 266,20 | 261,30 | 265,10 | 1,38% | 3.350.617,00 |
| 18.09.2025 | 262,00 | 262,20 | 260,00 | 261,50 | 0,42% | 630.149,00 |
| 17.09.2025 | 258,10 | 260,40 | 257,50 | 260,40 | 0,77% | 741.006,00 |
| 16.09.2025 | 259,70 | 261,10 | 258,10 | 258,40 | -0,77% | 662.422,00 |
| 15.09.2025 | 264,20 | 264,40 | 260,10 | 260,40 | -1,55% | 752.382,00 |
| 12.09.2025 | 268,30 | 268,70 | 264,20 | 264,50 | -1,45% | 536.206,00 |
| 11.09.2025 | 267,50 | 268,40 | 265,60 | 268,40 | 0,86% | 768.209,00 |
| 10.09.2025 | 269,40 | 270,40 | 265,20 | 266,10 | -1,33% | 1.413.988,00 |
| 09.09.2025 | 269,90 | 270,80 | 268,30 | 269,70 | -0,15% | 596.484,00 |
| 08.09.2025 | 274,10 | 274,10 | 268,00 | 270,10 | -1,50% | 907.021,00 |
| 05.09.2025 | 277,50 | 277,50 | 273,40 | 274,20 | -0,54% | 1.227.885,00 |
| 04.09.2025 | 269,50 | 276,60 | 269,00 | 275,70 | 2,30% | 1.069.991,00 |
| 03.09.2025 | 265,00 | 269,60 | 263,70 | 269,50 | 2,86% | 1.946.739,00 |
| 02.09.2025 | 259,40 | 263,90 | 259,00 | 262,00 | 0,69% | 741.454,00 |
| 01.09.2025 | 260,90 | 262,60 | 259,40 | 260,20 | -0,04% | 906.123,00 |
| 29.08.2025 | 260,70 | 261,80 | 259,50 | 260,30 | -0,27% | 770.607,00 |
| 28.08.2025 | 261,20 | 262,00 | 259,20 | 261,00 | -0,61% | 739.367,00 |
| 27.08.2025 | 258,80 | 262,60 | 258,40 | 262,60 | 1,31% | 1.433.697,00 |
| 26.08.2025 | 257,30 | 262,30 | 257,30 | 259,20 | -0,27% | 1.146.775,00 |
| 25.08.2025 | 260,70 | 262,10 | 259,70 | 259,90 | -0,61% | 407.102,00 |
| 22.08.2025 | 260,60 | 264,00 | 260,60 | 261,50 | -0,38% | 546.119,00 |
| 21.08.2025 | 261,40 | 262,50 | 260,20 | 262,50 | 0,04% | 546.881,00 |
| 20.08.2025 | 259,60 | 263,40 | 259,30 | 262,40 | 0,85% | 627.036,00 |
| 19.08.2025 | 255,90 | 260,50 | 255,30 | 260,20 | 1,64% | 917.475,00 |
| 18.08.2025 | 255,80 | 256,60 | 254,60 | 256,00 | 0,00% | 602.336,00 |
| 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% | - |