297,018CHF
0,58%
Echtzeit-Aktienkurs ROCHE HLDG AG GEN.
Bid:
Ask:
Aktienkurse zur ROCHE HLDG AG GEN. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 267,00 | 268,60 | 263,10 | 263,40 | -0,57% | 1.285.404,00 |
| 13.01.2025 | 265,20 | 266,00 | 263,90 | 264,90 | -0,86% | 650.207,00 |
| 10.01.2025 | 269,70 | 271,30 | 267,20 | 267,20 | -1,69% | 860.485,00 |
| 09.01.2025 | 268,40 | 272,80 | 268,10 | 271,80 | 1,84% | 1.305.866,00 |
| 08.01.2025 | 264,90 | 268,60 | 264,40 | 266,90 | 0,95% | 1.244.588,00 |
| 07.01.2025 | 258,00 | 264,80 | 257,00 | 264,40 | 2,68% | 1.450.583,00 |
| 06.01.2025 | 257,00 | 257,70 | 255,30 | 257,50 | 0,35% | 771.132,00 |
| 03.01.2025 | 258,30 | 258,30 | 254,10 | 256,60 | 0,96% | 1.125.887,00 |
| 02.01.2025 | 253,50 | 254,75 | 252,46 | 254,16 | -0,52% | - |
| 30.12.2024 | 253,40 | 255,50 | 252,90 | 255,50 | 0,75% | 674.427,00 |
| 27.12.2024 | 251,20 | 253,60 | 250,60 | 253,60 | 1,04% | 663.719,00 |
| 23.12.2024 | 248,40 | 251,40 | 246,70 | 251,00 | 1,46% | 665.055,00 |
| 20.12.2024 | 243,50 | 247,80 | 243,10 | 247,40 | 0,28% | 2.658.891,00 |
| 19.12.2024 | 251,00 | 251,50 | 245,40 | 246,70 | -3,25% | 1.519.365,00 |
| 18.12.2024 | 257,50 | 257,90 | 255,00 | 255,00 | -1,09% | 1.076.335,00 |
| 17.12.2024 | 254,60 | 258,10 | 253,10 | 257,80 | 0,59% | 907.410,00 |
| 16.12.2024 | 253,90 | 256,30 | 252,40 | 256,30 | 1,22% | 1.003.053,00 |
| 13.12.2024 | 254,10 | 254,80 | 252,00 | 253,20 | -0,90% | 836.740,00 |
| 12.12.2024 | 253,70 | 256,10 | 252,20 | 255,50 | -0,16% | 845.729,00 |
| 11.12.2024 | 253,60 | 256,40 | 253,30 | 255,90 | 0,83% | 969.044,00 |
| 10.12.2024 | 256,10 | 256,90 | 253,20 | 253,80 | -1,32% | 970.400,00 |
| 09.12.2024 | 256,70 | 258,40 | 255,30 | 257,20 | 0,08% | 748.943,00 |
| 06.12.2024 | 256,30 | 257,30 | 255,10 | 257,00 | 0,27% | 766.819,00 |
| 05.12.2024 | 255,00 | 256,30 | 254,20 | 256,30 | 1,02% | 976.330,00 |
| 04.12.2024 | 253,70 | 255,00 | 252,80 | 253,70 | -0,31% | 601.308,00 |
| 03.12.2024 | 256,10 | 256,50 | 254,40 | 254,50 | -0,66% | 740.795,00 |
| 02.12.2024 | 254,80 | 256,20 | 254,00 | 256,20 | 0,27% | 887.584,00 |
| 29.11.2024 | 253,00 | 255,50 | 252,80 | 255,50 | 0,63% | 920.953,00 |
| 28.11.2024 | 251,80 | 254,70 | 251,80 | 253,90 | 0,55% | 522.965,00 |
| 27.11.2024 | 252,20 | 253,60 | 251,20 | 252,50 | 0,44% | 763.191,00 |
| 26.11.2024 | 252,10 | 254,30 | 249,30 | 251,40 | -0,83% | 856.353,00 |
| 25.11.2024 | 252,20 | 255,10 | 252,00 | 253,50 | -0,31% | 2.073.789,00 |
| 22.11.2024 | 251,60 | 255,50 | 251,60 | 254,30 | 1,30% | 792.597,00 |
| 21.11.2024 | 249,46 | 251,52 | 248,76 | 251,04 | 0,74% | - |
| 20.11.2024 | 252,00 | 254,00 | 249,10 | 249,20 | -0,52% | 1.508.574,00 |
| 19.11.2024 | 255,30 | 255,30 | 248,80 | 250,50 | -1,18% | 1.239.981,00 |
| 18.11.2024 | 255,70 | 255,80 | 251,90 | 253,50 | -0,90% | 1.353.745,00 |
| 15.11.2024 | 256,60 | 258,60 | 252,80 | 255,80 | -2,22% | 1.385.278,00 |
| 14.11.2024 | 261,20 | 262,20 | 259,80 | 261,60 | -0,57% | 1.400.251,00 |
| 13.11.2024 | 263,80 | 265,60 | 260,80 | 263,10 | 0,23% | 786.190,00 |
| 12.11.2024 | 264,00 | 264,40 | 262,10 | 262,50 | -1,13% | 1.806.135,00 |
| 11.11.2024 | 263,50 | 266,40 | 263,50 | 265,50 | 0,91% | 926.371,00 |
| 08.11.2024 | 266,50 | 267,10 | 262,50 | 263,10 | -1,02% | 1.002.650,00 |
| 07.11.2024 | 263,10 | 267,50 | 263,00 | 265,80 | 0,61% | 996.025,00 |
| 06.11.2024 | 271,00 | 272,80 | 264,20 | 264,20 | -1,53% | 1.566.276,00 |
| 05.11.2024 | 274,00 | 274,20 | 267,40 | 268,30 | -1,47% | 820.841,00 |
| 04.11.2024 | 273,00 | 274,30 | 271,70 | 272,30 | -0,29% | 702.560,00 |
| 01.11.2024 | 268,90 | 274,50 | 268,90 | 273,10 | 1,94% | 961.702,00 |
| 31.10.2024 | 272,50 | 272,70 | 267,20 | 267,90 | -2,05% | 1.133.760,00 |
| 30.10.2024 | 274,40 | 275,30 | 271,40 | 273,50 | -1,01% | 1.127.633,00 |
| 29.10.2024 | 280,00 | 280,60 | 275,30 | 276,30 | -0,54% | 763.793,00 |
| 28.10.2024 | 281,60 | 282,40 | 277,60 | 277,80 | -1,21% | 812.062,00 |
| 25.10.2024 | 279,50 | 281,20 | 278,60 | 281,20 | 0,50% | 939.961,00 |
| 24.10.2024 | 278,20 | 281,00 | 277,30 | 279,80 | 0,94% | 1.288.716,00 |
| 23.10.2024 | 273,00 | 279,30 | 270,80 | 277,20 | 1,84% | 1.311.565,00 |
| 22.10.2024 | 271,60 | 272,80 | 268,70 | 272,20 | -0,26% | 1.169.441,00 |
| 21.10.2024 | 273,40 | 275,20 | 272,60 | 272,90 | -0,15% | 762.478,00 |
| 18.10.2024 | 271,70 | 273,60 | 271,10 | 273,30 | 0,63% | 1.007.559,00 |
| 17.10.2024 | 269,40 | 271,90 | 267,50 | 271,60 | 0,74% | 889.804,00 |
| 16.10.2024 | 270,10 | 272,20 | 268,70 | 269,60 | -0,75% | 799.193,00 |
| 15.10.2024 | 269,91 | 272,33 | 269,82 | 271,64 | 0,76% | - |
| 14.10.2024 | 269,00 | 270,70 | 268,90 | 269,60 | 0,45% | 827.220,00 |
| 11.10.2024 | 265,80 | 268,60 | 264,60 | 268,40 | 0,86% | 1.217.036,00 |
| 10.10.2024 | 265,40 | 267,70 | 265,40 | 266,10 | 0,15% | 1.416.858,00 |
| 09.10.2024 | 263,00 | 265,70 | 262,60 | 265,70 | 0,87% | 825.378,00 |
| 08.10.2024 | 259,00 | 263,80 | 258,30 | 263,40 | 1,27% | 1.839.056,00 |
| 07.10.2024 | 258,40 | 260,30 | 257,70 | 260,10 | 0,62% | 1.368.796,00 |
| 04.10.2024 | 261,70 | 263,00 | 258,10 | 258,50 | -1,03% | 970.709,00 |
| 03.10.2024 | 265,60 | 265,90 | 261,20 | 261,20 | -1,66% | 955.981,00 |
| 02.10.2024 | 264,40 | 266,60 | 264,30 | 265,60 | 0,23% | 1.182.325,00 |
| 01.10.2024 | 271,90 | 271,90 | 264,40 | 265,00 | -2,07% | 1.455.085,00 |
| 30.09.2024 | 270,40 | 273,60 | 270,40 | 270,60 | -0,59% | 1.362.709,00 |