43,903€
0,39%
Echtzeit-Aktienkurs Roche Holding AG (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Roche Holding AG (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2026 | 43,95 | 44,19 | 43,63 | 43,89 | 0,35% | - |
| 15.05.2026 | 43,73 | 43,73 | 43,73 | 43,73 | 0,62% | - |
| 14.05.2026 | 43,46 | 43,46 | 43,46 | 43,46 | 0,64% | - |
| 13.05.2026 | 43,19 | 43,19 | 43,19 | 43,19 | -1,13% | - |
| 12.05.2026 | 43,27 | 43,68 | 43,27 | 43,68 | 1,79% | 168,00 |
| 11.05.2026 | 42,91 | 42,91 | 42,91 | 42,91 | -0,12% | - |
| 08.05.2026 | 42,75 | 42,96 | 42,75 | 42,96 | -1,55% | 127,00 |
| 07.05.2026 | 43,64 | 43,64 | 43,64 | 43,64 | 0,03% | - |
| 06.05.2026 | 43,07 | 43,62 | 43,07 | 43,62 | 0,62% | - |
| 05.05.2026 | 42,71 | 43,35 | 42,71 | 43,35 | 0,71% | 2,00 |
| 04.05.2026 | 43,05 | 43,05 | 43,05 | 43,05 | 1,04% | - |
| 30.04.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -1,87% | - |
| 29.04.2026 | 43,41 | 43,41 | 43,41 | 43,41 | 0,02% | - |
| 28.04.2026 | 43,34 | 43,40 | 43,34 | 43,40 | 0,23% | 300,00 |
| 27.04.2026 | 43,30 | 43,30 | 43,30 | 43,30 | -1,78% | 10,00 |
| 24.04.2026 | 44,09 | 44,09 | 44,09 | 44,09 | -0,63% | - |
| 23.04.2026 | 43,33 | 44,37 | 43,33 | 44,37 | 5,17% | 200,00 |
| 22.04.2026 | 42,19 | 42,19 | 42,19 | 42,19 | -2,30% | - |
| 21.04.2026 | 43,18 | 43,18 | 43,18 | 43,18 | -0,15% | - |
| 20.04.2026 | 43,25 | 43,25 | 43,25 | 43,25 | 2,60% | - |
| 17.04.2026 | 42,15 | 42,15 | 42,15 | 42,15 | -1,11% | - |
| 16.04.2026 | 42,79 | 42,79 | 42,63 | 42,63 | -1,81% | 25,00 |
| 15.04.2026 | 42,93 | 43,41 | 42,93 | 43,41 | 1,90% | 120,00 |
| 14.04.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -1,62% | - |
| 13.04.2026 | 42,47 | 43,30 | 42,47 | 43,30 | 1,39% | 25,00 |
| 10.04.2026 | 42,71 | 42,71 | 42,71 | 42,71 | -1,56% | - |
| 09.04.2026 | 42,54 | 43,38 | 42,54 | 43,38 | 0,20% | 25,00 |
| 08.04.2026 | 42,00 | 43,30 | 42,00 | 43,30 | -0,33% | 58,00 |
| 07.04.2026 | 42,91 | 43,44 | 42,91 | 43,44 | 0,09% | 5,00 |
| 02.04.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,23% | - |
| 01.04.2026 | 42,25 | 43,30 | 42,25 | 43,30 | 2,36% | 50,00 |
| 31.03.2026 | 42,30 | 42,30 | 42,30 | 42,30 | -1,19% | - |
| 30.03.2026 | 41,60 | 42,81 | 41,60 | 42,81 | 1,93% | 50,00 |
| 27.03.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 26.03.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 1,20% | - |
| 25.03.2026 | 41,50 | 41,50 | 41,50 | 41,50 | 0,73% | - |
| 24.03.2026 | 41,40 | 41,40 | 41,20 | 41,20 | -2,04% | 36,00 |
| 23.03.2026 | 41,00 | 42,06 | 40,70 | 42,06 | 0,38% | 425,00 |
| 20.03.2026 | 41,70 | 41,90 | 41,70 | 41,90 | -1,18% | 196,00 |
| 19.03.2026 | 42,60 | 42,60 | 42,00 | 42,40 | -2,71% | 218,00 |
| 18.03.2026 | 43,90 | 43,90 | 43,58 | 43,58 | -2,29% | 25,00 |
| 17.03.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,84% | - |
| 16.03.2026 | 44,05 | 44,23 | 44,05 | 44,23 | 0,01% | 500,00 |
| 13.03.2026 | 43,70 | 44,23 | 43,70 | 44,23 | -2,60% | 8,00 |
| 12.03.2026 | 44,80 | 45,41 | 44,80 | 45,41 | -0,82% | 200,00 |
| 11.03.2026 | 45,78 | 45,78 | 45,78 | 45,78 | 0,26% | - |
| 10.03.2026 | 45,66 | 45,66 | 45,66 | 45,66 | -4,28% | - |
| 09.03.2026 | 47,70 | 47,70 | 47,70 | 47,70 | 0,94% | - |
| 06.03.2026 | 47,26 | 47,26 | 47,26 | 47,26 | -4,21% | - |
| 05.03.2026 | 49,33 | 49,33 | 49,33 | 49,33 | 0,50% | - |
| 04.03.2026 | 49,09 | 49,09 | 49,09 | 49,09 | 1,23% | - |
| 03.03.2026 | 48,80 | 48,80 | 48,49 | 48,49 | -1,53% | 315,00 |
| 02.03.2026 | 49,25 | 49,25 | 49,25 | 49,25 | -2,56% | - |
| 27.02.2026 | 49,46 | 50,54 | 49,46 | 50,54 | -0,80% | 31,00 |
| 26.02.2026 | 49,95 | 50,95 | 49,95 | 50,95 | 0,24% | 210,00 |
| 25.02.2026 | 50,83 | 50,83 | 50,83 | 50,83 | 1,03% | - |
| 24.02.2026 | 50,31 | 50,31 | 50,31 | 50,31 | 1,32% | - |
| 23.02.2026 | 49,66 | 49,66 | 49,66 | 49,66 | -0,61% | - |
| 20.02.2026 | 49,96 | 49,96 | 49,96 | 49,96 | -0,52% | - |
| 19.02.2026 | 50,22 | 50,22 | 50,22 | 50,22 | -1,12% | - |
| 18.02.2026 | 50,84 | 50,84 | 50,79 | 50,79 | 0,77% | 206,00 |
| 17.02.2026 | 49,08 | 50,40 | 49,08 | 50,40 | 3,07% | 4,00 |
| 16.02.2026 | 48,90 | 48,90 | 48,90 | 48,90 | 0,19% | - |
| 13.02.2026 | 48,81 | 48,81 | 48,81 | 48,81 | -1,89% | - |
| 12.02.2026 | 48,41 | 49,75 | 48,41 | 49,75 | 5,00% | 10,00 |
| 11.02.2026 | 47,38 | 47,38 | 47,38 | 47,38 | -0,90% | - |
| 10.02.2026 | 47,85 | 47,85 | 47,81 | 47,81 | -1,64% | 41,00 |
| 09.02.2026 | 48,13 | 49,00 | 48,13 | 48,60 | 1,25% | 226,00 |
| 06.02.2026 | 48,37 | 48,37 | 48,00 | 48,00 | -1,24% | 308,00 |
| 05.02.2026 | 48,11 | 48,61 | 48,11 | 48,61 | 1,77% | 34,00 |
| 04.02.2026 | 47,76 | 47,76 | 47,76 | 47,76 | -0,53% | - |
| 03.02.2026 | 48,02 | 48,02 | 48,02 | 48,02 | 0,23% | - |
| 02.02.2026 | 46,51 | 47,91 | 46,51 | 47,91 | 1,18% | 200,00 |
| 30.01.2026 | 47,35 | 47,35 | 47,35 | 47,35 | 0,64% | - |
| 29.01.2026 | 45,29 | 47,05 | 45,29 | 47,05 | 2,73% | 60,00 |
| 28.01.2026 | 47,51 | 47,51 | 45,80 | 45,80 | -4,13% | 210,00 |
| 27.01.2026 | 47,77 | 47,77 | 47,77 | 47,77 | 1,10% | - |
| 26.01.2026 | 46,60 | 47,55 | 46,60 | 47,25 | 2,21% | 85,00 |
| 23.01.2026 | 46,23 | 46,23 | 46,23 | 46,23 | 0,49% | - |
| 22.01.2026 | 46,01 | 46,01 | 46,01 | 46,01 | -0,07% | - |
| 21.01.2026 | 46,04 | 46,04 | 46,04 | 46,04 | 0,18% | - |
| 20.01.2026 | 45,95 | 45,95 | 45,95 | 45,95 | -2,65% | - |
| 19.01.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 1,86% | 100,00 |
| 16.01.2026 | 46,34 | 46,34 | 46,34 | 46,34 | 0,74% | - |
| 15.01.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 0,23% | 115,00 |
| 14.01.2026 | 45,60 | 45,90 | 45,60 | 45,90 | 1,37% | 135,00 |
| 13.01.2026 | 45,28 | 45,28 | 45,28 | 45,28 | -0,55% | - |
| 12.01.2026 | 46,04 | 46,04 | 45,35 | 45,53 | 1,39% | 235,00 |
| 09.01.2026 | 44,90 | 44,90 | 44,90 | 44,90 | -0,21% | - |
| 08.01.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 1,32% | - |
| 07.01.2026 | 44,43 | 44,43 | 44,41 | 44,41 | 0,28% | 100,00 |
| 06.01.2026 | 43,58 | 44,29 | 43,58 | 44,29 | 1,49% | 12,00 |
| 05.01.2026 | 43,80 | 43,80 | 43,64 | 43,64 | -0,33% | 80,00 |
| 02.01.2026 | 43,78 | 43,78 | 43,78 | 43,78 | -0,05% | - |
| 30.12.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,03% | 100,00 |
| 29.12.2025 | 43,66 | 43,82 | 43,66 | 43,82 | -1,34% | 16,00 |
| 23.12.2025 | 43,08 | 44,41 | 43,08 | 44,41 | 3,10% | 15,00 |
| 22.12.2025 | 43,08 | 43,08 | 43,08 | 43,08 | 0,20% | - |
| 19.12.2025 | 42,80 | 42,99 | 42,80 | 42,99 | 2,34% | 142,00 |
| 18.12.2025 | 42,01 | 42,01 | 42,01 | 42,01 | -0,30% | - |