42,593€
-0,45%
Echtzeit-Aktienkurs Roche Holding AG (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Roche Holding AG (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 42,38 | 42,38 | 42,38 | 42,38 | -0,95% | - |
| 11.12.2025 | 42,40 | 42,79 | 42,40 | 42,79 | 2,61% | 125,00 |
| 10.12.2025 | 41,70 | 41,70 | 41,70 | 41,70 | -0,63% | - |
| 09.12.2025 | 41,96 | 41,96 | 41,96 | 41,96 | 1,38% | - |
| 08.12.2025 | 41,39 | 41,39 | 41,39 | 41,39 | 0,44% | - |
| 05.12.2025 | 41,21 | 41,21 | 41,21 | 41,21 | -1,79% | - |
| 04.12.2025 | 41,96 | 41,96 | 41,96 | 41,96 | 1,05% | - |
| 03.12.2025 | 41,53 | 41,53 | 41,53 | 41,53 | -0,67% | - |
| 02.12.2025 | 41,16 | 41,81 | 41,16 | 41,81 | 2,39% | 100,00 |
| 01.12.2025 | 40,83 | 40,83 | 40,83 | 40,83 | -1,28% | - |
| 28.11.2025 | 41,17 | 41,36 | 41,16 | 41,36 | -0,40% | 60,00 |
| 27.11.2025 | 41,53 | 41,53 | 41,53 | 41,53 | -0,38% | - |
| 26.11.2025 | 41,69 | 41,69 | 41,69 | 41,69 | 0,37% | - |
| 25.11.2025 | 41,11 | 41,53 | 41,11 | 41,53 | -0,55% | 100,00 |
| 24.11.2025 | 41,76 | 41,76 | 41,76 | 41,76 | -0,33% | - |
| 21.11.2025 | 41,17 | 41,91 | 41,17 | 41,90 | -0,57% | 380,00 |
| 20.11.2025 | 41,87 | 42,14 | 41,87 | 42,14 | 1,29% | 10,00 |
| 19.11.2025 | 41,58 | 41,61 | 41,58 | 41,61 | 1,23% | 333,00 |
| 18.11.2025 | 38,90 | 41,10 | 38,90 | 41,10 | 6,70% | 3.665,00 |
| 17.11.2025 | 38,52 | 38,52 | 38,52 | 38,52 | -0,91% | - |
| 14.11.2025 | 38,81 | 38,88 | 38,81 | 38,88 | 0,47% | 6,00 |
| 13.11.2025 | 38,70 | 38,70 | 38,70 | 38,70 | 0,22% | - |
| 12.11.2025 | 38,61 | 38,61 | 38,61 | 38,61 | 2,77% | - |
| 11.11.2025 | 37,57 | 37,57 | 37,57 | 37,57 | 3,07% | - |
| 10.11.2025 | 36,45 | 36,45 | 36,45 | 36,45 | 3,02% | - |
| 07.11.2025 | 35,38 | 35,38 | 35,38 | 35,38 | 0,28% | - |
| 06.11.2025 | 35,28 | 35,28 | 35,28 | 35,28 | 0,33% | - |
| 05.11.2025 | 35,17 | 35,17 | 35,17 | 35,17 | 2,48% | - |
| 04.11.2025 | 34,32 | 34,32 | 34,32 | 34,32 | -3,41% | - |
| 03.11.2025 | 34,60 | 35,53 | 34,60 | 35,53 | 1,82% | 20,00 |
| 31.10.2025 | 34,89 | 34,89 | 34,89 | 34,89 | -0,37% | - |
| 30.10.2025 | 34,83 | 35,02 | 34,83 | 35,02 | 0,06% | - |
| 29.10.2025 | 35,15 | 35,15 | 35,00 | 35,00 | -2,64% | 1.200,00 |
| 28.10.2025 | 35,95 | 35,95 | 35,95 | 35,95 | 0,22% | - |
| 27.10.2025 | 36,11 | 36,11 | 35,87 | 35,87 | -1,70% | 500,00 |
| 24.10.2025 | 36,49 | 36,49 | 36,49 | 36,49 | -3,52% | - |
| 23.10.2025 | 37,82 | 37,82 | 37,82 | 37,82 | 0,40% | - |
| 22.10.2025 | 37,67 | 37,67 | 37,67 | 37,67 | 0,44% | - |
| 21.10.2025 | 37,74 | 37,74 | 37,51 | 37,51 | -1,30% | 150,00 |
| 20.10.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,12% | 96,00 |
| 17.10.2025 | 37,96 | 37,96 | 37,96 | 37,96 | -1,25% | - |
| 16.10.2025 | 38,44 | 38,44 | 38,44 | 38,44 | 2,07% | 266,00 |
| 15.10.2025 | 38,33 | 38,33 | 37,19 | 37,66 | -2,56% | 500,00 |
| 14.10.2025 | 38,47 | 38,65 | 38,47 | 38,65 | -0,66% | 8,00 |
| 13.10.2025 | 38,90 | 38,90 | 38,90 | 38,90 | 0,00% | - |
| 10.10.2025 | 38,90 | 38,90 | 38,90 | 38,90 | 0,00% | - |
| 09.10.2025 | 38,90 | 38,90 | 38,90 | 38,90 | -0,41% | - |
| 08.10.2025 | 38,56 | 39,06 | 38,56 | 39,06 | 1,86% | 30,00 |
| 07.10.2025 | 38,35 | 38,35 | 38,35 | 38,35 | 1,68% | - |
| 06.10.2025 | 37,71 | 37,71 | 37,71 | 37,71 | -0,16% | - |
| 03.10.2025 | 37,77 | 37,77 | 37,77 | 37,77 | -0,32% | - |
| 02.10.2025 | 38,05 | 38,05 | 37,89 | 37,89 | 2,41% | - |
| 01.10.2025 | 35,19 | 37,00 | 35,19 | 37,00 | 9,40% | 3,00 |
| 30.09.2025 | 33,91 | 33,91 | 33,82 | 33,82 | -0,41% | 39,00 |
| 29.09.2025 | 33,67 | 33,96 | 33,67 | 33,96 | 1,40% | 13,00 |
| 26.09.2025 | 33,49 | 33,49 | 33,49 | 33,49 | -1,64% | - |
| 25.09.2025 | 34,49 | 35,00 | 34,05 | 34,05 | -3,20% | 154,00 |
| 24.09.2025 | 35,18 | 35,18 | 35,18 | 35,18 | -2,24% | - |
| 23.09.2025 | 35,98 | 35,98 | 35,98 | 35,98 | 1,80% | - |
| 22.09.2025 | 35,35 | 35,35 | 35,35 | 35,35 | 1,68% | - |
| 19.09.2025 | 34,76 | 34,76 | 34,76 | 34,76 | 0,33% | - |
| 18.09.2025 | 34,41 | 34,65 | 34,41 | 34,65 | -0,89% | 3,00 |
| 17.09.2025 | 34,21 | 34,99 | 34,21 | 34,96 | 1,17% | 1.510,00 |
| 16.09.2025 | 34,60 | 34,60 | 34,55 | 34,55 | -1,29% | - |
| 15.09.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,95% | 300,00 |
| 12.09.2025 | 35,68 | 35,70 | 35,68 | 35,70 | -0,29% | 740,00 |
| 11.09.2025 | 35,65 | 35,84 | 35,35 | 35,80 | -0,36% | - |
| 10.09.2025 | 35,93 | 35,93 | 35,93 | 35,93 | -0,81% | - |
| 09.09.2025 | 35,96 | 36,30 | 35,67 | 36,23 | -0,03% | - |
| 08.09.2025 | 36,75 | 36,85 | 35,93 | 36,24 | -1,64% | - |
| 05.09.2025 | 36,33 | 36,84 | 36,00 | 36,84 | 2,95% | 2.563,00 |
| 04.09.2025 | 35,79 | 35,79 | 35,79 | 35,79 | 0,18% | - |
| 03.09.2025 | 34,93 | 35,72 | 34,93 | 35,72 | 2,20% | 8,00 |
| 02.09.2025 | 34,35 | 34,95 | 34,35 | 34,95 | 2,03% | - |
| 01.09.2025 | 34,26 | 34,26 | 34,26 | 34,26 | -1,34% | - |
| 29.08.2025 | 34,53 | 34,72 | 34,53 | 34,72 | -0,87% | - |
| 28.08.2025 | 35,02 | 35,03 | 35,02 | 35,03 | 1,94% | 500,00 |
| 27.08.2025 | 34,36 | 34,36 | 34,36 | 34,36 | 0,16% | - |
| 26.08.2025 | 34,31 | 34,31 | 34,31 | 34,31 | 0,01% | - |
| 25.08.2025 | 34,30 | 34,30 | 34,30 | 34,30 | -0,75% | 100,00 |
| 22.08.2025 | 34,56 | 34,56 | 34,56 | 34,56 | -0,36% | - |
| 21.08.2025 | 34,69 | 34,69 | 34,69 | 34,69 | 0,95% | - |
| 20.08.2025 | 34,06 | 34,36 | 34,06 | 34,36 | 1,75% | 100,00 |
| 19.08.2025 | 33,77 | 33,77 | 33,77 | 33,77 | -1,43% | - |
| 18.08.2025 | 34,26 | 34,26 | 34,26 | 34,26 | 0,40% | 1,00 |
| 15.08.2025 | 33,05 | 34,13 | 33,05 | 34,13 | 4,37% | 1,00 |
| 14.08.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -1,55% | - |
| 13.08.2025 | 32,39 | 33,21 | 32,39 | 33,21 | 0,96% | 5,00 |
| 12.08.2025 | 32,44 | 32,90 | 32,33 | 32,90 | 1,26% | 30,00 |
| 11.08.2025 | 32,49 | 32,49 | 32,49 | 32,49 | -0,05% | - |
| 08.08.2025 | 32,50 | 32,50 | 32,50 | 32,50 | 0,15% | - |
| 07.08.2025 | 32,45 | 32,45 | 32,45 | 32,45 | -3,67% | - |
| 06.08.2025 | 33,69 | 33,69 | 33,69 | 33,69 | -0,13% | - |
| 05.08.2025 | 33,73 | 33,73 | 33,73 | 33,73 | -0,85% | - |
| 04.08.2025 | 32,54 | 34,02 | 32,54 | 34,02 | -0,28% | 300,00 |
| 01.08.2025 | 33,58 | 34,12 | 33,58 | 34,12 | -1,40% | 96,00 |
| 31.07.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,37% | - |
| 30.07.2025 | 34,94 | 34,94 | 34,73 | 34,73 | 0,17% | - |
| 29.07.2025 | 34,67 | 34,67 | 34,67 | 34,67 | -0,10% | - |
| 28.07.2025 | 34,74 | 34,74 | 34,71 | 34,71 | 0,23% | 300,00 |