271,640CHF
0,76%
Echtzeit-Aktienkurs ROCHE HLDG AG GEN.
Bid:
Ask:
Aktienkurse zur ROCHE HLDG AG GEN. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 270,80 | 273,10 | 270,20 | 272,20 | 0,59% | 1.213.372,00 |
| 26.09.2024 | 273,40 | 274,50 | 269,50 | 270,60 | -0,33% | 1.461.049,00 |
| 25.09.2024 | 271,80 | 272,70 | 270,30 | 271,50 | 0,52% | 731.149,00 |
| 24.09.2024 | 268,80 | 270,10 | 267,60 | 270,10 | 0,48% | 789.523,00 |
| 23.09.2024 | 267,50 | 269,40 | 266,50 | 268,80 | -0,15% | 1.008.075,00 |
| 20.09.2024 | 267,20 | 270,20 | 267,20 | 269,20 | 0,64% | 2.402.412,00 |
| 19.09.2024 | 271,00 | 271,00 | 267,20 | 267,50 | -0,34% | 907.090,00 |
| 18.09.2024 | 267,70 | 269,30 | 266,00 | 268,40 | 0,83% | 992.780,00 |
| 17.09.2024 | 265,40 | 267,50 | 264,40 | 266,20 | 0,80% | 1.915.353,00 |
| 16.09.2024 | 264,20 | 265,60 | 263,60 | 264,10 | -0,56% | 876.772,00 |
| 13.09.2024 | 263,00 | 270,20 | 263,00 | 265,60 | 0,99% | 1.121.563,00 |
| 12.09.2024 | 259,00 | 264,60 | 255,30 | 263,00 | -2,16% | 2.962.190,00 |
| 11.09.2024 | 266,30 | 271,30 | 266,30 | 268,80 | -0,04% | 1.117.653,00 |
| 10.09.2024 | 265,90 | 270,40 | 264,70 | 268,90 | 0,64% | 1.352.842,00 |
| 09.09.2024 | 274,90 | 276,20 | 262,00 | 267,20 | -2,55% | 1.992.617,00 |
| 06.09.2024 | 274,70 | 278,30 | 273,50 | 274,20 | -0,72% | 1.142.423,00 |
| 05.09.2024 | 275,30 | 279,00 | 274,40 | 276,20 | -1,07% | 1.699.249,00 |
| 04.09.2024 | 280,00 | 282,00 | 277,80 | 279,20 | -0,85% | 2.483.632,00 |
| 03.09.2024 | 285,00 | 285,80 | 280,10 | 281,60 | -2,12% | 1.417.610,00 |
| 02.09.2024 | 287,30 | 288,20 | 286,00 | 287,70 | 0,17% | 1.382.083,00 |
| 30.08.2024 | 285,00 | 287,80 | 284,10 | 287,20 | 0,63% | 1.479.346,00 |
| 29.08.2024 | 282,30 | 285,40 | 281,00 | 285,40 | 1,13% | 1.434.914,00 |
| 28.08.2024 | 281,80 | 283,70 | 281,00 | 282,20 | 0,07% | 941.204,00 |
| 27.08.2024 | 285,00 | 285,00 | 280,90 | 282,00 | -1,05% | 804.844,00 |
| 26.08.2024 | 283,50 | 285,00 | 283,20 | 285,00 | 0,64% | 584.470,00 |
| 23.08.2024 | 283,00 | 284,70 | 282,00 | 283,20 | 0,11% | 688.946,00 |
| 22.08.2024 | 284,30 | 284,70 | 282,40 | 282,90 | -0,11% | 573.234,00 |
| 21.08.2024 | 282,00 | 284,40 | 282,00 | 283,20 | -0,28% | 884.086,00 |
| 20.08.2024 | 283,70 | 284,30 | 281,80 | 284,00 | 0,28% | 898.858,00 |
| 19.08.2024 | 280,30 | 283,70 | 279,90 | 283,20 | 0,68% | 822.462,00 |
| 16.08.2024 | 281,80 | 283,00 | 280,00 | 281,30 | -0,14% | 880.831,00 |
| 15.08.2024 | 282,00 | 283,10 | 279,90 | 281,70 | 0,25% | 802.488,00 |
| 14.08.2024 | 279,70 | 281,00 | 277,20 | 281,00 | 0,57% | 942.225,00 |
| 13.08.2024 | 280,00 | 280,50 | 277,30 | 279,40 | 0,58% | 847.618,00 |
| 12.08.2024 | 276,80 | 278,00 | 275,80 | 277,80 | 0,25% | 516.146,00 |
| 09.08.2024 | 275,60 | 277,10 | 274,20 | 277,10 | 0,54% | 685.502,00 |
| 08.08.2024 | 274,90 | 276,00 | 271,40 | 275,60 | 0,51% | 898.483,00 |
| 07.08.2024 | 271,40 | 274,90 | 268,80 | 274,20 | 2,89% | 1.201.636,00 |
| 06.08.2024 | 268,20 | 270,10 | 264,00 | 266,50 | -1,30% | 1.606.621,00 |
| 05.08.2024 | 277,00 | 277,20 | 263,50 | 270,00 | -3,95% | 2.477.360,00 |
| 02.08.2024 | 282,80 | 286,10 | 278,20 | 281,10 | 0,69% | 1.614.343,00 |
| 01.08.2024 | 283,57 | 284,35 | 279,18 | 279,18 | -2,32% | - |
| 31.07.2024 | 285,00 | 285,90 | 282,90 | 285,80 | 0,11% | 1.249.212,00 |
| 30.07.2024 | 284,10 | 286,00 | 282,20 | 285,50 | 0,04% | 749.990,00 |
| 29.07.2024 | 287,00 | 287,40 | 283,70 | 285,40 | -0,21% | 1.009.739,00 |
| 26.07.2024 | 280,00 | 286,40 | 278,70 | 286,00 | 3,06% | 1.734.277,00 |
| 25.07.2024 | 282,00 | 285,40 | 276,20 | 277,50 | 1,46% | 1.873.550,00 |
| 24.07.2024 | 273,00 | 274,40 | 271,00 | 273,50 | 0,07% | 1.173.817,00 |
| 23.07.2024 | 279,00 | 279,80 | 272,80 | 273,30 | -2,43% | 1.273.360,00 |
| 22.07.2024 | 279,00 | 280,50 | 278,20 | 280,10 | 0,65% | 1.320.185,00 |
| 19.07.2024 | 280,40 | 281,00 | 275,10 | 278,30 | -0,04% | 2.028.102,00 |
| 18.07.2024 | 278,30 | 278,70 | 274,20 | 278,40 | 1,61% | 1.736.960,00 |
| 17.07.2024 | 277,70 | 278,00 | 270,10 | 274,00 | 5,83% | 2.847.622,00 |
| 16.07.2024 | 257,10 | 259,40 | 256,00 | 258,90 | 0,08% | 881.783,00 |
| 15.07.2024 | 255,40 | 261,30 | 254,60 | 258,70 | 1,53% | 1.406.459,00 |
| 12.07.2024 | 252,40 | 255,70 | 252,40 | 254,80 | 1,07% | 757.559,00 |
| 11.07.2024 | 251,40 | 252,90 | 250,10 | 252,10 | 1,24% | 966.048,00 |
| 10.07.2024 | 244,60 | 250,00 | 244,60 | 249,00 | 1,80% | 790.696,00 |
| 09.07.2024 | 244,10 | 247,10 | 243,70 | 244,60 | 0,37% | 991.466,00 |
| 08.07.2024 | 243,40 | 244,50 | 242,80 | 243,70 | 0,16% | 795.682,00 |
| 05.07.2024 | 243,90 | 246,60 | 243,20 | 243,30 | -0,04% | 757.877,00 |
| 04.07.2024 | 238,40 | 244,00 | 238,10 | 243,40 | -1,06% | 1.296.765,00 |
| 03.07.2024 | 248,10 | 249,00 | 245,70 | 246,00 | -1,01% | 929.796,00 |
| 02.07.2024 | 249,00 | 249,30 | 246,50 | 248,50 | -0,64% | 1.032.070,00 |
| 01.07.2024 | 249,00 | 250,90 | 248,90 | 250,10 | 0,24% | 819.879,00 |
| 28.06.2024 | 251,10 | 252,20 | 249,40 | 249,50 | -0,36% | 1.070.180,00 |
| 27.06.2024 | 250,00 | 251,50 | 249,60 | 250,40 | 0,32% | 877.723,00 |
| 26.06.2024 | 254,10 | 254,90 | 248,90 | 249,60 | -1,50% | 1.200.732,00 |
| 25.06.2024 | 254,80 | 255,40 | 252,20 | 253,40 | -0,78% | 978.313,00 |
| 24.06.2024 | 252,80 | 255,50 | 252,00 | 255,40 | 1,03% | 985.826,00 |
| 21.06.2024 | 250,20 | 254,10 | 250,10 | 252,80 | 1,12% | 4.148.653,00 |
| 20.06.2024 | 250,10 | 250,80 | 248,30 | 250,00 | 0,08% | 1.550.567,00 |
| 19.06.2024 | 248,30 | 250,10 | 247,80 | 249,80 | 0,77% | 1.200.253,00 |
| 18.06.2024 | 245,50 | 248,00 | 244,50 | 247,90 | 0,98% | 919.456,00 |
| 17.06.2024 | 247,00 | 247,10 | 243,50 | 245,50 | -0,85% | 1.115.789,00 |
| 14.06.2024 | 247,00 | 248,50 | 245,90 | 247,60 | 0,73% | 1.146.866,00 |
| 13.06.2024 | 243,50 | 246,00 | 242,70 | 245,80 | 0,94% | 1.097.736,00 |
| 12.06.2024 | 240,70 | 243,50 | 240,20 | 243,50 | 0,79% | 1.065.427,00 |
| 11.06.2024 | 239,70 | 241,60 | 239,00 | 241,60 | 0,79% | 1.004.809,00 |
| 10.06.2024 | 239,70 | 242,60 | 238,60 | 239,70 | -1,20% | 1.189.952,00 |
| 07.06.2024 | 239,30 | 244,00 | 238,80 | 242,60 | 1,89% | 1.516.937,00 |
| 06.06.2024 | 236,20 | 239,10 | 235,70 | 238,10 | 0,85% | 1.001.453,00 |
| 05.06.2024 | 235,60 | 237,80 | 235,30 | 236,10 | 0,81% | 1.061.200,00 |
| 04.06.2024 | 232,40 | 235,60 | 232,30 | 234,20 | 0,90% | 958.815,00 |
| 03.06.2024 | 232,70 | 233,30 | 230,70 | 232,10 | 0,48% | 856.265,00 |
| 31.05.2024 | 228,20 | 231,90 | 227,20 | 231,00 | 1,18% | 2.381.396,00 |