34,538€
0,44%
Echtzeit-Aktienkurs Roche Holding AG (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Roche Holding AG (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 34,07 | 34,69 | 34,07 | 34,25 | -0,38% | - |
| 15.07.2025 | 34,39 | 34,39 | 34,39 | 34,39 | 0,29% | - |
| 14.07.2025 | 33,91 | 34,29 | 33,91 | 34,29 | -1,71% | 45,00 |
| 11.07.2025 | 34,88 | 34,88 | 34,88 | 34,88 | 0,81% | - |
| 10.07.2025 | 34,46 | 34,60 | 34,46 | 34,60 | 1,99% | 92,00 |
| 09.07.2025 | 33,93 | 33,93 | 33,93 | 33,93 | -1,18% | - |
| 08.07.2025 | 34,33 | 34,33 | 34,33 | 34,33 | -0,54% | - |
| 07.07.2025 | 34,37 | 34,52 | 34,37 | 34,52 | 0,48% | 50,00 |
| 04.07.2025 | 34,02 | 34,80 | 34,02 | 34,35 | 0,13% | 1.349,00 |
| 03.07.2025 | 34,65 | 34,65 | 34,31 | 34,31 | -1,10% | 400,00 |
| 02.07.2025 | 34,69 | 34,69 | 34,69 | 34,69 | 1,34% | - |
| 01.07.2025 | 34,23 | 34,23 | 34,23 | 34,23 | -1,71% | - |
| 30.06.2025 | 34,82 | 34,82 | 34,82 | 34,82 | -0,30% | - |
| 27.06.2025 | 34,93 | 34,93 | 34,93 | 34,93 | 1,72% | - |
| 26.06.2025 | 34,34 | 34,34 | 34,34 | 34,34 | -2,40% | - |
| 25.06.2025 | 34,80 | 35,18 | 34,80 | 35,18 | 1,15% | 500,00 |
| 24.06.2025 | 34,98 | 34,98 | 34,50 | 34,78 | -0,11% | 230,00 |
| 23.06.2025 | 34,16 | 34,82 | 34,16 | 34,82 | 0,62% | 500,00 |
| 20.06.2025 | 34,61 | 34,61 | 34,61 | 34,61 | 2,05% | - |
| 19.06.2025 | 33,91 | 33,91 | 33,91 | 33,91 | -1,51% | - |
| 18.06.2025 | 34,43 | 34,43 | 34,43 | 34,43 | -0,01% | - |
| 17.06.2025 | 34,44 | 34,44 | 34,44 | 34,44 | -3,07% | - |
| 16.06.2025 | 35,53 | 35,53 | 35,53 | 35,53 | -0,52% | - |
| 13.06.2025 | 35,75 | 35,75 | 35,71 | 35,71 | -0,81% | - |
| 12.06.2025 | 35,40 | 36,00 | 35,40 | 36,00 | 1,01% | 60,00 |
| 11.06.2025 | 35,64 | 35,64 | 35,64 | 35,64 | -0,21% | - |
| 10.06.2025 | 35,72 | 35,72 | 35,72 | 35,72 | 2,04% | - |
| 09.06.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,28% | - |
| 06.06.2025 | 35,44 | 35,46 | 35,44 | 35,46 | 0,34% | 50,00 |
| 05.06.2025 | 35,68 | 35,68 | 35,34 | 35,34 | -1,85% | 425,00 |
| 04.06.2025 | 35,23 | 36,00 | 35,23 | 36,00 | 1,54% | 428,00 |
| 03.06.2025 | 35,46 | 35,46 | 35,46 | 35,46 | 0,70% | - |
| 02.06.2025 | 35,21 | 35,21 | 35,21 | 35,21 | 0,10% | - |
| 30.05.2025 | 34,64 | 35,18 | 34,64 | 35,18 | 1,31% | - |
| 29.05.2025 | 34,72 | 34,72 | 34,72 | 34,72 | 0,46% | 8,00 |
| 28.05.2025 | 34,53 | 34,56 | 34,53 | 34,56 | -0,65% | - |
| 27.05.2025 | 35,01 | 35,01 | 34,79 | 34,79 | 0,46% | - |
| 26.05.2025 | 34,63 | 34,63 | 34,63 | 34,63 | 0,64% | - |
| 23.05.2025 | 35,06 | 35,06 | 34,41 | 34,41 | -0,52% | 28,00 |
| 22.05.2025 | 34,59 | 34,59 | 34,59 | 34,59 | -2,33% | - |
| 21.05.2025 | 34,88 | 35,41 | 34,88 | 35,41 | 1,91% | 35,00 |
| 20.05.2025 | 34,75 | 34,75 | 34,75 | 34,75 | -0,16% | - |
| 19.05.2025 | 35,20 | 35,20 | 34,80 | 34,80 | 0,42% | 10,00 |
| 16.05.2025 | 34,07 | 34,66 | 34,07 | 34,66 | 4,34% | - |
| 15.05.2025 | 33,22 | 33,22 | 33,22 | 33,22 | -3,02% | - |
| 14.05.2025 | 34,11 | 34,25 | 34,11 | 34,25 | -2,57% | 8,00 |
| 13.05.2025 | 35,16 | 35,16 | 35,16 | 35,16 | 3,04% | - |
| 12.05.2025 | 33,18 | 34,49 | 32,99 | 34,12 | -1,51% | 2.693,00 |
| 09.05.2025 | 34,64 | 34,64 | 34,64 | 34,64 | -2,41% | - |
| 08.05.2025 | 35,50 | 35,50 | 35,50 | 35,50 | 0,07% | - |
| 07.05.2025 | 35,47 | 35,47 | 35,47 | 35,47 | -1,75% | - |
| 06.05.2025 | 36,03 | 36,73 | 36,03 | 36,10 | -0,69% | 210,00 |
| 05.05.2025 | 36,17 | 36,80 | 36,17 | 36,35 | 1,11% | 690,00 |
| 02.05.2025 | 35,95 | 35,95 | 35,95 | 35,95 | 0,33% | - |
| 30.04.2025 | 35,83 | 35,83 | 35,83 | 35,83 | 0,67% | - |
| 29.04.2025 | 35,59 | 35,59 | 35,59 | 35,59 | 3,41% | - |
| 28.04.2025 | 34,42 | 34,42 | 34,42 | 34,42 | -0,16% | - |
| 25.04.2025 | 34,25 | 34,47 | 34,25 | 34,47 | -0,27% | - |
| 24.04.2025 | 33,70 | 34,57 | 33,70 | 34,57 | -1,41% | 28,00 |
| 23.04.2025 | 34,05 | 35,06 | 34,05 | 35,06 | 3,80% | 230,00 |
| 22.04.2025 | 34,47 | 34,47 | 33,61 | 33,78 | -0,24% | 326,00 |
| 17.04.2025 | 33,86 | 33,86 | 33,86 | 33,86 | -1,30% | - |
| 16.04.2025 | 33,88 | 34,30 | 33,88 | 34,30 | 0,70% | 29,00 |
| 15.04.2025 | 34,00 | 34,06 | 33,97 | 34,06 | 2,28% | 19,00 |
| 14.04.2025 | 33,30 | 33,30 | 33,30 | 33,30 | 1,87% | 19,00 |
| 11.04.2025 | 32,69 | 32,69 | 32,69 | 32,69 | -0,40% | - |
| 10.04.2025 | 34,71 | 34,71 | 32,82 | 32,82 | 2,88% | 90,00 |
| 09.04.2025 | 31,80 | 31,90 | 31,80 | 31,90 | -4,49% | 469,00 |
| 08.04.2025 | 33,23 | 33,40 | 33,23 | 33,40 | 3,05% | 150,00 |
| 07.04.2025 | 32,65 | 32,82 | 32,41 | 32,41 | -6,25% | 60,00 |
| 04.04.2025 | 35,80 | 35,80 | 34,50 | 34,57 | -5,03% | 72,00 |
| 03.04.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,95% | - |
| 02.04.2025 | 37,48 | 38,30 | 37,13 | 37,13 | -2,07% | 412,00 |
| 01.04.2025 | 38,21 | 38,21 | 37,91 | 37,91 | -0,76% | 5,00 |
| 31.03.2025 | 38,36 | 38,36 | 38,20 | 38,20 | -0,93% | 350,00 |
| 28.03.2025 | 37,90 | 38,56 | 37,90 | 38,56 | -1,67% | - |
| 27.03.2025 | 39,25 | 39,25 | 39,22 | 39,22 | -1,86% | 400,00 |
| 26.03.2025 | 39,45 | 39,96 | 39,45 | 39,96 | 1,11% | 100,00 |
| 25.03.2025 | 39,52 | 39,52 | 39,52 | 39,52 | -1,20% | 3,00 |
| 24.03.2025 | 40,00 | 40,13 | 40,00 | 40,00 | -0,37% | 20,00 |
| 21.03.2025 | 39,77 | 40,15 | 39,77 | 40,15 | 1,26% | 100,00 |
| 20.03.2025 | 39,65 | 39,65 | 39,65 | 39,65 | 0,55% | - |
| 19.03.2025 | 40,05 | 40,05 | 39,44 | 39,44 | -1,52% | - |
| 18.03.2025 | 40,26 | 40,26 | 40,05 | 40,05 | -0,24% | - |
| 17.03.2025 | 39,53 | 40,14 | 39,53 | 40,14 | 1,74% | 50,00 |
| 14.03.2025 | 39,46 | 39,46 | 39,46 | 39,46 | -0,54% | - |
| 13.03.2025 | 39,66 | 40,04 | 39,66 | 39,67 | 3,04% | 392,00 |
| 12.03.2025 | 38,50 | 38,50 | 38,50 | 38,50 | -2,77% | - |
| 11.03.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,28% | - |
| 10.03.2025 | 40,11 | 40,11 | 40,11 | 40,11 | 2,06% | 4,00 |
| 07.03.2025 | 39,30 | 39,30 | 39,30 | 39,30 | 1,31% | - |
| 06.03.2025 | 38,89 | 38,89 | 38,79 | 38,79 | -1,93% | 50,00 |
| 05.03.2025 | 39,56 | 39,56 | 39,56 | 39,56 | -1,86% | - |
| 04.03.2025 | 39,46 | 40,31 | 39,46 | 40,31 | 0,76% | 456,00 |
| 03.03.2025 | 39,70 | 40,00 | 39,70 | 40,00 | 1,52% | 100,00 |
| 28.02.2025 | 40,00 | 40,00 | 39,40 | 39,40 | -1,49% | 3,00 |
| 27.02.2025 | 39,40 | 40,00 | 39,40 | 40,00 | 1,39% | 12,00 |
| 26.02.2025 | 39,01 | 39,45 | 39,01 | 39,45 | 1,12% | 145,00 |
| 25.02.2025 | 39,01 | 39,01 | 39,01 | 39,01 | -1,34% | - |
| 24.02.2025 | 39,47 | 39,54 | 39,47 | 39,54 | 0,10% | 35,00 |