43,300€
1,41%
Echtzeit-Aktienkurs Roche Holding AG (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Roche Holding AG (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 42,90 | 43,15 | 42,90 | 43,10 | 0,94% | - |
| 31.03.2026 | 42,80 | 42,95 | 42,70 | 42,70 | 0,59% | - |
| 30.03.2026 | 41,90 | 42,50 | 41,90 | 42,45 | 0,12% | - |
| 27.03.2026 | 42,35 | 42,60 | 42,35 | 42,40 | -0,12% | - |
| 26.03.2026 | 42,40 | 42,80 | 42,25 | 42,45 | 1,56% | - |
| 25.03.2026 | 41,90 | 42,00 | 41,70 | 41,80 | 1,46% | - |
| 24.03.2026 | 40,95 | 41,70 | 40,95 | 41,20 | -0,84% | - |
| 23.03.2026 | 40,65 | 42,15 | 40,55 | 41,55 | -1,19% | 2,00 |
| 20.03.2026 | 41,85 | 42,15 | 41,75 | 42,05 | 0,60% | - |
| 19.03.2026 | 42,90 | 43,20 | 41,80 | 41,80 | -3,58% | - |
| 18.03.2026 | 44,20 | 44,20 | 43,25 | 43,35 | -2,69% | - |
| 17.03.2026 | 44,75 | 44,75 | 44,55 | 44,55 | 0,00% | - |
| 16.03.2026 | 44,30 | 44,90 | 43,80 | 44,55 | 0,11% | - |
| 13.03.2026 | 43,90 | 44,90 | 43,75 | 44,50 | -2,73% | - |
| 12.03.2026 | 45,65 | 45,80 | 44,10 | 45,75 | -0,54% | 100,00 |
| 11.03.2026 | 46,00 | 46,20 | 45,30 | 46,00 | -1,50% | - |
| 10.03.2026 | 46,10 | 47,00 | 45,75 | 46,70 | 0,32% | - |
| 09.03.2026 | 46,75 | 47,95 | 44,60 | 46,55 | -1,59% | 730,00 |
| 06.03.2026 | 47,80 | 47,85 | 46,90 | 47,30 | -2,97% | - |
| 05.03.2026 | 49,45 | 49,70 | 48,75 | 48,75 | -2,40% | - |
| 04.03.2026 | 49,40 | 50,15 | 49,15 | 49,95 | 2,46% | - |
| 03.03.2026 | 49,70 | 49,70 | 48,35 | 48,75 | -2,01% | - |
| 02.03.2026 | 50,05 | 50,15 | 48,90 | 49,75 | -1,87% | - |
| 27.02.2026 | 49,70 | 50,80 | 49,70 | 50,70 | 1,50% | - |
| 26.02.2026 | 50,15 | 50,80 | 49,80 | 49,95 | -1,67% | - |
| 25.02.2026 | 51,30 | 51,30 | 50,60 | 50,80 | -1,17% | - |
| 24.02.2026 | 50,70 | 51,40 | 50,50 | 51,40 | 1,58% | - |
| 23.02.2026 | 49,95 | 50,60 | 49,95 | 50,60 | 0,60% | - |
| 20.02.2026 | 50,15 | 50,50 | 49,80 | 50,30 | -0,20% | - |
| 19.02.2026 | 50,50 | 51,00 | 50,35 | 50,40 | -0,40% | - |
| 18.02.2026 | 50,50 | 50,60 | 50,50 | 50,60 | 0,90% | - |
| 17.02.2026 | 49,40 | 50,60 | 49,35 | 50,15 | 1,42% | - |
| 16.02.2026 | 49,50 | 49,55 | 49,10 | 49,45 | 0,00% | - |
| 13.02.2026 | 49,20 | 49,50 | 48,95 | 49,45 | 0,30% | - |
| 12.02.2026 | 48,65 | 49,40 | 48,65 | 49,30 | 1,65% | - |
| 11.02.2026 | 47,85 | 48,60 | 47,45 | 48,50 | 0,62% | - |
| 10.02.2026 | 47,95 | 48,80 | 47,95 | 48,20 | -0,72% | - |
| 09.02.2026 | 48,95 | 48,95 | 47,60 | 48,55 | 0,73% | - |
| 06.02.2026 | 48,70 | 48,85 | 48,15 | 48,20 | -0,92% | - |
| 05.02.2026 | 48,75 | 49,05 | 48,25 | 48,65 | -1,42% | - |
| 04.02.2026 | 48,10 | 49,40 | 47,70 | 49,35 | 3,03% | - |
| 03.02.2026 | 48,20 | 48,60 | 47,90 | 47,90 | -0,52% | - |
| 02.02.2026 | 46,95 | 48,15 | 46,65 | 48,15 | 1,26% | - |
| 30.01.2026 | 47,90 | 47,90 | 47,50 | 47,55 | 0,11% | - |
| 29.01.2026 | 45,70 | 47,60 | 45,10 | 47,50 | 3,60% | - |
| 28.01.2026 | 47,65 | 47,95 | 45,70 | 45,85 | -3,68% | 28,00 |
| 27.01.2026 | 47,45 | 48,20 | 47,35 | 47,60 | 0,53% | 200,00 |
| 26.01.2026 | 46,70 | 47,50 | 46,65 | 47,35 | 1,07% | - |
| 23.01.2026 | 46,70 | 47,10 | 46,50 | 46,85 | -0,11% | - |
| 22.01.2026 | 46,45 | 46,95 | 46,35 | 46,90 | 1,19% | - |
| 21.01.2026 | 46,45 | 46,60 | 46,10 | 46,35 | -0,22% | - |
| 20.01.2026 | 46,65 | 46,70 | 46,00 | 46,45 | -0,64% | - |
| 19.01.2026 | 46,90 | 47,05 | 46,10 | 46,75 | 0,11% | - |
| 16.01.2026 | 46,50 | 46,95 | 46,40 | 46,70 | 1,30% | - |
| 15.01.2026 | 46,40 | 46,75 | 45,75 | 46,10 | -0,22% | - |
| 14.01.2026 | 45,90 | 46,35 | 45,60 | 46,20 | 1,54% | - |
| 13.01.2026 | 45,80 | 46,05 | 45,50 | 45,50 | -0,98% | - |
| 12.01.2026 | 45,80 | 46,00 | 45,35 | 45,95 | 0,44% | 25,00 |
| 09.01.2026 | 45,10 | 46,00 | 45,10 | 45,75 | 0,88% | - |
| 08.01.2026 | 45,35 | 45,85 | 45,15 | 45,35 | 0,11% | - |
| 07.01.2026 | 44,50 | 45,60 | 44,45 | 45,30 | 3,78% | - |
| 06.01.2026 | 43,95 | 44,90 | 43,55 | 43,65 | -0,46% | - |
| 05.01.2026 | 43,95 | 44,30 | 43,65 | 43,85 | -0,34% | - |
| 02.01.2026 | 44,25 | 44,35 | 43,95 | 44,00 | -0,11% | - |
| 30.12.2025 | 44,05 | 44,20 | 44,05 | 44,05 | -0,90% | - |
| 29.12.2025 | 44,10 | 44,50 | 43,70 | 44,45 | 0,11% | - |
| 23.12.2025 | 43,45 | 44,45 | 43,45 | 44,40 | 2,19% | - |
| 22.12.2025 | 43,80 | 43,80 | 43,10 | 43,45 | -0,46% | - |
| 19.12.2025 | 43,00 | 43,90 | 43,00 | 43,65 | 2,11% | - |
| 18.12.2025 | 42,50 | 42,75 | 42,15 | 42,75 | 0,83% | - |
| 17.12.2025 | 42,75 | 42,95 | 42,05 | 42,40 | -1,51% | - |
| 16.12.2025 | 43,50 | 43,50 | 42,90 | 43,05 | 0,47% | - |
| 15.12.2025 | 42,35 | 43,05 | 42,20 | 42,85 | 1,78% | - |
| 12.12.2025 | 42,65 | 42,75 | 42,00 | 42,10 | -1,29% | - |
| 11.12.2025 | 43,10 | 43,45 | 42,10 | 42,65 | -0,93% | - |
| 10.12.2025 | 42,00 | 43,75 | 41,40 | 43,05 | 1,77% | - |
| 09.12.2025 | 42,15 | 42,45 | 42,10 | 42,30 | 0,36% | - |
| 08.12.2025 | 41,65 | 42,20 | 41,45 | 42,15 | 0,72% | - |
| 05.12.2025 | 41,45 | 41,95 | 41,20 | 41,85 | 0,00% | - |
| 04.12.2025 | 42,15 | 42,25 | 41,75 | 41,85 | 0,00% | - |
| 03.12.2025 | 41,80 | 41,90 | 41,80 | 41,85 | -0,36% | - |
| 02.12.2025 | 41,40 | 42,15 | 41,10 | 42,00 | 1,33% | - |
| 01.12.2025 | 40,95 | 41,50 | 40,90 | 41,45 | 0,36% | - |
| 28.11.2025 | 41,35 | 41,60 | 41,05 | 41,30 | -0,12% | - |
| 27.11.2025 | 41,85 | 41,90 | 41,35 | 41,35 | -1,31% | - |
| 26.11.2025 | 42,25 | 42,35 | 41,60 | 41,90 | 0,00% | - |
| 25.11.2025 | 41,35 | 42,00 | 41,25 | 41,90 | 0,60% | - |
| 24.11.2025 | 42,40 | 42,40 | 41,55 | 41,65 | -1,19% | 200,00 |
| 21.11.2025 | 41,30 | 42,50 | 41,30 | 42,15 | 1,81% | - |
| 20.11.2025 | 42,70 | 42,75 | 41,40 | 41,40 | -2,13% | - |
| 19.11.2025 | 42,35 | 42,60 | 41,45 | 42,30 | -0,24% | - |
| 18.11.2025 | 38,65 | 42,45 | 38,35 | 42,40 | 8,44% | 2.190,00 |
| 17.11.2025 | 38,75 | 39,15 | 38,45 | 39,10 | 0,39% | - |
| 14.11.2025 | 39,15 | 39,25 | 38,70 | 38,95 | -0,76% | - |
| 13.11.2025 | 39,05 | 39,40 | 38,95 | 39,25 | 0,38% | - |
| 12.11.2025 | 39,15 | 39,20 | 38,60 | 39,10 | 0,13% | - |
| 11.11.2025 | 37,75 | 39,05 | 37,70 | 39,05 | 3,99% | - |
| 10.11.2025 | 36,45 | 37,80 | 36,25 | 37,55 | 4,74% | - |
| 07.11.2025 | 35,65 | 35,90 | 35,50 | 35,85 | 0,70% | - |
| 06.11.2025 | 35,60 | 35,70 | 35,20 | 35,60 | 0,71% | - |