286,134CHF
3,11%
Echtzeit-Aktienkurs ROCHE HLDG AG GEN.
Bid:
Ask:
Aktienkurse zur ROCHE HLDG AG GEN. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.05.2024 | 227,10 | 228,70 | 226,50 | 228,30 | -0,57% | 1.140.091,00 |
| 29.05.2024 | 228,30 | 231,10 | 227,30 | 229,60 | 0,35% | 1.091.180,00 |
| 28.05.2024 | 230,80 | 231,70 | 228,30 | 228,80 | -0,48% | 1.047.030,00 |
| 27.05.2024 | 230,20 | 231,30 | 229,60 | 229,90 | -0,22% | 535.436,00 |
| 24.05.2024 | 232,00 | 232,50 | 230,10 | 230,40 | -0,73% | 1.009.115,00 |
| 23.05.2024 | 232,50 | 234,90 | 232,10 | 232,10 | 0,09% | 1.343.271,00 |
| 22.05.2024 | 235,50 | 235,50 | 231,10 | 231,90 | -1,07% | 1.551.322,00 |
| 21.05.2024 | 238,50 | 238,80 | 234,40 | 234,40 | -1,45% | 1.895.628,00 |
| 20.05.2024 | 239,10 | 239,10 | 237,67 | 237,84 | 0,31% | - |
| 17.05.2024 | 235,10 | 237,80 | 234,00 | 237,10 | 0,98% | 1.769.703,00 |
| 16.05.2024 | 235,00 | 238,40 | 233,50 | 234,80 | 3,21% | 2.565.942,00 |
| 15.05.2024 | 224,60 | 228,20 | 224,60 | 227,50 | 1,29% | 1.384.259,00 |
| 14.05.2024 | 224,50 | 225,10 | 221,70 | 224,60 | -1,40% | 1.601.641,00 |
| 13.05.2024 | 224,60 | 228,40 | 223,70 | 227,80 | 1,20% | 1.268.763,00 |
| 10.05.2024 | 224,10 | 226,50 | 224,00 | 225,10 | 0,83% | 1.320.691,00 |
| 09.05.2024 | 221,74 | 223,26 | 221,74 | 223,26 | 0,43% | - |
| 08.05.2024 | 222,30 | 223,20 | 221,20 | 222,30 | 0,45% | 1.238.923,00 |
| 07.05.2024 | 218,10 | 221,70 | 218,10 | 221,30 | 1,28% | 1.167.856,00 |
| 06.05.2024 | 217,80 | 219,70 | 216,60 | 218,50 | 0,55% | 981.201,00 |
| 03.05.2024 | 213,60 | 218,60 | 212,90 | 217,30 | 1,49% | 1.731.684,00 |
| 02.05.2024 | 220,20 | 222,80 | 213,60 | 214,10 | -2,95% | 2.132.336,00 |
| 30.04.2024 | 220,80 | 221,20 | 219,10 | 220,60 | -0,27% | 1.454.831,00 |
| 29.04.2024 | 221,60 | 223,20 | 220,60 | 221,20 | 0,09% | 992.709,00 |
| 26.04.2024 | 220,20 | 221,40 | 219,20 | 221,00 | 1,01% | 1.087.640,00 |
| 25.04.2024 | 222,10 | 222,90 | 218,30 | 218,80 | -1,53% | 1.585.399,00 |
| 24.04.2024 | 226,60 | 226,70 | 220,60 | 222,20 | -3,27% | 2.202.158,00 |
| 23.04.2024 | 225,60 | 230,50 | 225,60 | 229,70 | 1,73% | 2.207.917,00 |
| 22.04.2024 | 222,90 | 227,20 | 222,90 | 225,80 | 1,67% | 1.834.691,00 |
| 19.04.2024 | 219,30 | 222,10 | 218,50 | 222,10 | 0,95% | 1.363.531,00 |
| 18.04.2024 | 219,40 | 221,80 | 219,10 | 220,00 | -0,05% | 1.082.977,00 |
| 17.04.2024 | 220,00 | 222,20 | 218,70 | 220,10 | -0,63% | 1.102.421,00 |
| 16.04.2024 | 224,10 | 224,90 | 220,30 | 221,50 | -1,60% | 1.195.512,00 |
| 15.04.2024 | 226,80 | 227,20 | 223,80 | 225,10 | 0,04% | 760.329,00 |
| 12.04.2024 | 224,60 | 226,90 | 224,50 | 225,00 | -0,49% | 1.292.148,00 |
| 11.04.2024 | 223,10 | 228,90 | 223,10 | 226,10 | 0,76% | 1.355.646,00 |
| 10.04.2024 | 222,80 | 224,50 | 222,30 | 224,40 | 1,17% | 1.052.844,00 |
| 09.04.2024 | 221,00 | 223,80 | 221,00 | 221,80 | 0,91% | 1.519.720,00 |
| 08.04.2024 | 218,10 | 220,00 | 217,00 | 219,80 | 0,14% | 1.494.784,00 |
| 05.04.2024 | 223,10 | 223,70 | 219,20 | 219,50 | -2,40% | 1.621.778,00 |
| 04.04.2024 | 226,40 | 227,40 | 224,10 | 224,90 | -0,66% | 1.351.378,00 |
| 03.04.2024 | 227,90 | 228,00 | 225,60 | 226,40 | -0,31% | 1.307.642,00 |
| 02.04.2024 | 230,20 | 231,50 | 227,10 | 227,10 | -1,13% | 1.681.585,00 |
| 28.03.2024 | 226,10 | 230,05 | 226,10 | 229,70 | 1,30% | 1.443.902,00 |
| 27.03.2024 | 227,55 | 228,65 | 226,10 | 226,75 | -0,20% | 1.151.158,00 |
| 26.03.2024 | 225,50 | 227,70 | 225,50 | 227,20 | 0,75% | 960.787,00 |
| 25.03.2024 | 225,60 | 226,55 | 224,90 | 225,50 | 0,09% | 757.880,00 |
| 22.03.2024 | 224,55 | 227,85 | 224,00 | 225,30 | 0,11% | 1.186.859,00 |
| 21.03.2024 | 229,00 | 230,30 | 224,05 | 225,05 | -2,55% | 2.338.691,00 |
| 20.03.2024 | 230,00 | 232,00 | 229,00 | 230,95 | 0,83% | 956.554,00 |
| 19.03.2024 | 229,00 | 231,55 | 227,00 | 229,05 | -0,24% | 1.233.781,00 |
| 18.03.2024 | 230,80 | 231,00 | 228,10 | 229,60 | -0,52% | 928.192,00 |
| 15.03.2024 | 233,00 | 233,70 | 230,40 | 230,80 | -0,69% | 5.852.354,00 |
| 14.03.2024 | 233,50 | 234,85 | 230,65 | 232,40 | -3,57% | 1.964.137,00 |
| 13.03.2024 | 244,75 | 244,75 | 240,65 | 241,00 | -1,53% | 1.862.536,00 |
| 12.03.2024 | 242,70 | 245,55 | 241,30 | 244,75 | 1,14% | 2.094.425,00 |
| 11.03.2024 | 239,90 | 242,10 | 239,45 | 242,00 | 1,60% | 1.489.129,00 |
| 08.03.2024 | 236,70 | 238,50 | 236,30 | 238,20 | 0,13% | 1.411.938,00 |
| 07.03.2024 | 236,45 | 238,50 | 235,80 | 237,90 | 0,85% | 1.429.593,00 |
| 06.03.2024 | 234,40 | 236,55 | 234,30 | 235,90 | 0,51% | 926.204,00 |