35,600€
-0,14%
Echtzeit-Aktienkurs Roche Holding AG (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Roche Holding AG (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 35,70 | 35,80 | 35,65 | 35,70 | 0,14% | - |
| 13.06.2025 | 36,15 | 36,40 | 35,60 | 35,65 | -1,38% | - |
| 12.06.2025 | 35,75 | 36,25 | 35,55 | 36,15 | 1,12% | - |
| 11.06.2025 | 35,70 | 36,20 | 35,70 | 35,75 | -0,28% | - |
| 10.06.2025 | 35,75 | 36,15 | 35,65 | 35,85 | 0,28% | - |
| 09.06.2025 | 35,80 | 35,85 | 35,55 | 35,75 | -0,14% | - |
| 06.06.2025 | 35,80 | 35,90 | 35,55 | 35,80 | 0,56% | - |
| 05.06.2025 | 35,80 | 36,05 | 35,40 | 35,60 | -0,56% | - |
| 04.06.2025 | 35,25 | 35,85 | 35,15 | 35,80 | 1,56% | - |
| 03.06.2025 | 35,60 | 35,65 | 35,00 | 35,25 | -0,98% | - |
| 02.06.2025 | 35,65 | 35,75 | 35,20 | 35,60 | 0,14% | - |
| 30.05.2025 | 34,70 | 35,60 | 34,70 | 35,55 | 2,30% | - |
| 29.05.2025 | 34,75 | 36,20 | 34,45 | 34,75 | 0,14% | 100,00 |
| 28.05.2025 | 34,85 | 34,90 | 34,50 | 34,70 | -0,43% | - |
| 27.05.2025 | 35,10 | 35,30 | 34,75 | 34,85 | -0,85% | - |
| 26.05.2025 | 35,60 | 35,60 | 34,70 | 35,15 | 0,72% | - |
| 23.05.2025 | 34,80 | 34,95 | 34,10 | 34,90 | 0,29% | - |
| 22.05.2025 | 34,85 | 35,80 | 34,40 | 34,80 | -0,14% | - |
| 21.05.2025 | 35,15 | 35,30 | 34,70 | 34,85 | -0,85% | 7,00 |
| 20.05.2025 | 34,80 | 35,55 | 34,70 | 35,15 | 0,72% | - |
| 19.05.2025 | 34,85 | 35,00 | 34,40 | 34,90 | 0,14% | 175,00 |
| 16.05.2025 | 34,25 | 35,10 | 34,15 | 34,85 | 1,75% | - |
| 15.05.2025 | 33,50 | 34,30 | 33,25 | 34,25 | 2,24% | 270,00 |
| 14.05.2025 | 34,30 | 34,60 | 33,45 | 33,50 | -2,33% | - |
| 13.05.2025 | 35,30 | 35,50 | 34,25 | 34,30 | -2,97% | - |
| 12.05.2025 | 34,00 | 35,60 | 33,00 | 35,35 | 3,97% | 270,00 |
| 09.05.2025 | 34,90 | 35,10 | 33,95 | 34,00 | -2,30% | 148,00 |
| 08.05.2025 | 35,65 | 35,85 | 34,35 | 34,80 | -2,38% | - |
| 07.05.2025 | 35,90 | 35,95 | 35,30 | 35,65 | -0,42% | - |
| 06.05.2025 | 36,35 | 36,60 | 35,75 | 35,80 | -1,78% | - |
| 05.05.2025 | 36,35 | 36,80 | 36,20 | 36,45 | -0,14% | - |
| 02.05.2025 | 36,35 | 36,55 | 34,85 | 36,50 | 1,39% | - |
| 30.04.2025 | 35,75 | 36,20 | 35,65 | 36,00 | 0,70% | - |
| 29.04.2025 | 35,45 | 36,05 | 35,40 | 35,75 | 0,56% | - |
| 28.04.2025 | 34,75 | 35,55 | 34,50 | 35,55 | 2,16% | - |
| 25.04.2025 | 35,00 | 35,10 | 34,30 | 34,80 | -0,43% | - |
| 24.04.2025 | 34,40 | 35,20 | 34,00 | 34,95 | 1,30% | 674,00 |
| 23.04.2025 | 34,70 | 34,85 | 34,15 | 34,50 | 1,17% | - |
| 22.04.2025 | 34,35 | 34,35 | 33,30 | 34,10 | -0,58% | 15,00 |
| 17.04.2025 | 33,85 | 35,15 | 33,75 | 34,30 | 1,03% | 10,00 |
| 16.04.2025 | 34,20 | 34,40 | 33,60 | 33,95 | -0,73% | - |
| 15.04.2025 | 33,80 | 34,50 | 33,60 | 34,20 | 1,48% | - |
| 14.04.2025 | 33,60 | 33,90 | 33,35 | 33,70 | 0,30% | - |
| 11.04.2025 | 33,10 | 33,75 | 32,20 | 33,60 | 1,82% | - |
| 10.04.2025 | 34,20 | 34,20 | 32,20 | 33,00 | -3,37% | - |
| 09.04.2025 | 32,60 | 34,40 | 31,25 | 34,15 | 3,48% | 500,00 |
| 08.04.2025 | 34,40 | 34,40 | 32,50 | 33,00 | -0,60% | 70,00 |
| 07.04.2025 | 33,00 | 33,75 | 16,75 | 33,20 | -2,92% | 250,00 |
| 04.04.2025 | 36,35 | 36,65 | 34,15 | 34,20 | -5,91% | - |
| 03.04.2025 | 35,10 | 37,00 | 34,80 | 36,35 | 1,11% | 100,00 |
| 02.04.2025 | 38,15 | 38,25 | 35,60 | 35,95 | -6,01% | - |
| 01.04.2025 | 38,00 | 38,65 | 37,90 | 38,25 | 0,39% | - |
| 31.03.2025 | 38,40 | 38,75 | 37,95 | 38,10 | -1,55% | 7,00 |
| 28.03.2025 | 38,50 | 39,00 | 38,40 | 38,70 | -1,65% | - |
| 27.03.2025 | 39,70 | 40,15 | 38,30 | 39,35 | -0,88% | 1.710,00 |
| 26.03.2025 | 40,05 | 40,25 | 39,40 | 39,70 | -1,00% | 868,00 |
| 25.03.2025 | 39,75 | 40,75 | 38,20 | 40,10 | 0,88% | - |
| 24.03.2025 | 40,40 | 40,75 | 39,65 | 39,75 | -1,61% | - |
| 21.03.2025 | 39,95 | 40,50 | 39,75 | 40,40 | 1,25% | - |
| 20.03.2025 | 39,75 | 40,20 | 39,60 | 39,90 | 0,38% | - |
| 19.03.2025 | 40,25 | 40,25 | 39,55 | 39,75 | -1,24% | - |
| 18.03.2025 | 40,45 | 40,60 | 40,05 | 40,25 | -0,62% | - |
| 17.03.2025 | 39,50 | 40,55 | 39,40 | 40,50 | 2,27% | - |
| 14.03.2025 | 39,65 | 39,95 | 38,90 | 39,60 | -0,13% | - |
| 13.03.2025 | 39,95 | 40,20 | 39,25 | 39,65 | -0,75% | 300,00 |
| 12.03.2025 | 38,40 | 40,75 | 38,40 | 39,95 | 4,04% | - |
| 11.03.2025 | 39,90 | 40,15 | 38,15 | 38,40 | -3,52% | - |
| 10.03.2025 | 40,35 | 40,55 | 39,65 | 39,80 | -1,49% | 124,00 |
| 07.03.2025 | 40,05 | 40,45 | 39,35 | 40,40 | 0,75% | 3,00 |
| 06.03.2025 | 39,45 | 40,20 | 38,85 | 40,10 | 1,91% | - |
| 05.03.2025 | 40,25 | 40,50 | 39,25 | 39,35 | -1,75% | - |
| 04.03.2025 | 39,85 | 40,75 | 39,70 | 40,05 | 0,25% | - |
| 03.03.2025 | 40,15 | 40,75 | 39,80 | 39,95 | -0,99% | 15,00 |
| 28.02.2025 | 39,75 | 40,35 | 39,40 | 40,35 | 1,38% | - |
| 27.02.2025 | 40,15 | 40,20 | 39,65 | 39,80 | -0,62% | - |
| 26.02.2025 | 39,85 | 40,15 | 39,45 | 40,05 | 0,88% | - |
| 25.02.2025 | 39,70 | 39,95 | 39,50 | 39,70 | 0,13% | - |
| 24.02.2025 | 39,65 | 40,45 | 39,40 | 39,65 | 0,00% | 50,00 |
| 21.02.2025 | 39,15 | 39,75 | 38,85 | 39,65 | 1,28% | - |
| 20.02.2025 | 38,95 | 39,20 | 38,45 | 39,15 | 0,51% | 300,00 |
| 19.02.2025 | 39,15 | 39,20 | 38,85 | 38,95 | -0,51% | - |
| 18.02.2025 | 38,90 | 39,15 | 38,70 | 39,15 | 0,64% | - |
| 17.02.2025 | 39,15 | 39,25 | 38,90 | 38,90 | -0,64% | - |
| 14.02.2025 | 39,35 | 39,55 | 38,85 | 39,15 | -0,76% | 30,00 |
| 13.02.2025 | 38,85 | 39,65 | 38,65 | 39,45 | 2,07% | 55,00 |
| 12.02.2025 | 38,10 | 38,75 | 37,90 | 38,65 | 1,44% | - |
| 11.02.2025 | 38,65 | 38,65 | 37,95 | 38,10 | -1,42% | - |
| 10.02.2025 | 38,65 | 38,75 | 38,35 | 38,65 | 0,39% | 5,00 |
| 07.02.2025 | 38,15 | 38,60 | 38,00 | 38,50 | 0,92% | - |
| 06.02.2025 | 39,00 | 39,10 | 38,15 | 38,15 | -2,18% | - |
| 05.02.2025 | 37,90 | 39,00 | 37,90 | 39,00 | 2,36% | - |
| 04.02.2025 | 38,20 | 38,55 | 37,75 | 38,10 | -0,26% | - |
| 03.02.2025 | 37,00 | 38,20 | 36,70 | 38,20 | 0,79% | - |
| 31.01.2025 | 38,15 | 38,55 | 37,70 | 37,90 | -0,79% | - |
| 30.01.2025 | 37,45 | 38,20 | 36,95 | 38,20 | 2,00% | - |
| 29.01.2025 | 37,40 | 37,50 | 37,10 | 37,45 | 0,40% | - |
| 28.01.2025 | 37,10 | 37,50 | 37,10 | 37,30 | 0,27% | - |
| 27.01.2025 | 36,05 | 37,20 | 35,85 | 37,20 | 2,62% | - |
| 24.01.2025 | 36,55 | 36,60 | 36,15 | 36,25 | -0,96% | - |
| 23.01.2025 | 36,40 | 36,60 | 36,20 | 36,60 | 0,55% | - |