42,400€
-0,59%
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 | 42,65 | 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% | - |
| 05.11.2025 | 35,40 | 35,50 | 35,05 | 35,35 | -0,42% | - |
| 04.11.2025 | 34,70 | 35,50 | 34,50 | 35,50 | 0,71% | - |
| 03.11.2025 | 34,95 | 35,35 | 34,75 | 35,25 | 0,28% | - |
| 31.10.2025 | 35,25 | 35,25 | 35,15 | 35,15 | -0,14% | - |
| 30.10.2025 | 35,25 | 35,30 | 34,85 | 35,20 | 0,43% | - |
| 29.10.2025 | 35,15 | 35,40 | 34,90 | 35,05 | -1,41% | - |
| 28.10.2025 | 36,15 | 36,25 | 35,50 | 35,55 | -0,42% | - |
| 27.10.2025 | 36,40 | 36,70 | 35,55 | 35,70 | -2,86% | - |
| 24.10.2025 | 36,65 | 37,10 | 36,60 | 36,75 | -0,14% | - |
| 23.10.2025 | 37,75 | 38,80 | 36,75 | 36,80 | -2,77% | 260,00 |
| 22.10.2025 | 38,05 | 38,10 | 37,80 | 37,85 | -0,39% | 50,00 |
| 21.10.2025 | 38,10 | 38,20 | 37,90 | 38,00 | -0,26% | - |
| 20.10.2025 | 38,65 | 38,70 | 37,40 | 38,10 | -0,91% | 130,00 |
| 17.10.2025 | 38,25 | 38,55 | 37,80 | 38,45 | 0,00% | - |
| 16.10.2025 | 38,05 | 38,45 | 38,05 | 38,45 | 1,18% | - |
| 15.10.2025 | 38,55 | 38,65 | 37,50 | 38,00 | -2,19% | - |
| 14.10.2025 | 39,00 | 39,10 | 38,50 | 38,85 | 0,00% | - |
| 13.10.2025 | 39,30 | 39,45 | 38,75 | 38,85 | -0,51% | - |
| 10.10.2025 | 39,40 | 39,50 | 38,85 | 39,05 | -0,76% | - |
| 09.10.2025 | 39,05 | 39,40 | 38,95 | 39,35 | -0,13% | - |
| 08.10.2025 | 38,55 | 39,50 | 38,55 | 39,40 | 1,68% | - |
| 07.10.2025 | 38,70 | 39,00 | 38,40 | 38,75 | 0,26% | - |
| 06.10.2025 | 38,30 | 38,80 | 37,45 | 38,65 | 0,65% | - |
| 03.10.2025 | 37,95 | 38,60 | 37,85 | 38,40 | 1,05% | - |
| 02.10.2025 | 38,40 | 38,45 | 37,60 | 38,00 | 1,33% | - |
| 01.10.2025 | 35,55 | 37,60 | 35,35 | 37,50 | 7,60% | 50,00 |
| 30.09.2025 | 34,15 | 34,85 | 33,95 | 34,85 | 2,65% | - |
| 29.09.2025 | 34,05 | 34,20 | 33,80 | 33,95 | -0,59% | - |
| 26.09.2025 | 34,35 | 34,35 | 33,75 | 34,15 | -1,16% | - |
| 25.09.2025 | 34,75 | 34,80 | 34,25 | 34,55 | -2,68% | - |
| 24.09.2025 | 35,45 | 35,50 | 35,40 | 35,50 | -1,25% | - |
| 23.09.2025 | 36,30 | 36,35 | 35,90 | 35,95 | 0,14% | - |
| 22.09.2025 | 35,65 | 36,45 | 35,55 | 35,90 | 1,13% | - |
| 19.09.2025 | 35,10 | 35,60 | 35,00 | 35,50 | 1,28% | - |
| 18.09.2025 | 35,05 | 35,10 | 34,80 | 35,05 | 0,72% | - |
| 17.09.2025 | 34,60 | 34,80 | 34,45 | 34,80 | 1,02% | - |
| 16.09.2025 | 34,90 | 34,95 | 34,35 | 34,45 | -1,15% | - |
| 15.09.2025 | 35,50 | 35,55 | 34,80 | 34,85 | -2,52% | - |
| 12.09.2025 | 35,95 | 36,05 | 35,65 | 35,75 | -0,14% | - |
| 11.09.2025 | 35,70 | 35,85 | 35,50 | 35,80 | -0,56% | 28,00 |
| 10.09.2025 | 36,25 | 36,35 | 35,85 | 36,00 | -0,28% | - |
| 09.09.2025 | 36,05 | 36,30 | 35,95 | 36,10 | -0,41% | - |
| 08.09.2025 | 36,65 | 36,80 | 35,90 | 36,25 | -1,09% | - |
| 05.09.2025 | 36,80 | 36,90 | 36,50 | 36,65 | -0,41% | - |
| 04.09.2025 | 36,15 | 36,90 | 35,80 | 36,80 | 2,36% | - |
| 03.09.2025 | 35,15 | 36,15 | 35,05 | 35,95 | 2,28% | - |
| 02.09.2025 | 34,65 | 35,25 | 34,50 | 35,15 | 1,59% | - |
| 01.09.2025 | 34,85 | 35,05 | 34,50 | 34,60 | -0,72% | - |
| 29.08.2025 | 34,75 | 35,00 | 34,65 | 34,85 | -0,57% | - |
| 28.08.2025 | 35,25 | 35,35 | 34,70 | 35,05 | -0,57% | - |
| 27.08.2025 | 34,75 | 35,45 | 34,55 | 35,25 | 1,59% | - |
| 26.08.2025 | 34,55 | 35,00 | 34,35 | 34,70 | 0,29% | - |
| 25.08.2025 | 34,75 | 34,90 | 34,55 | 34,60 | -0,29% | - |
| 22.08.2025 | 34,95 | 35,20 | 34,60 | 34,70 | -0,72% | - |
| 21.08.2025 | 35,15 | 35,20 | 34,65 | 34,95 | -0,57% | 3,00 |
| 20.08.2025 | 34,30 | 35,15 | 34,30 | 35,15 | 2,03% | - |
| 19.08.2025 | 34,05 | 34,60 | 33,90 | 34,45 | 1,32% | - |
| 18.08.2025 | 33,95 | 34,15 | 33,75 | 34,00 | 0,29% | - |
| 15.08.2025 | 33,35 | 33,95 | 33,30 | 33,90 | 1,95% | - |
| 14.08.2025 | 33,00 | 33,30 | 32,90 | 33,25 | 0,76% | - |
| 13.08.2025 | 32,70 | 33,25 | 32,55 | 33,00 | 0,92% | - |
| 12.08.2025 | 32,65 | 32,80 | 32,30 | 32,70 | 0,31% | - |
| 11.08.2025 | 32,75 | 33,05 | 32,40 | 32,60 | -0,31% | - |
| 08.08.2025 | 33,10 | 33,10 | 32,50 | 32,70 | -1,06% | 50,00 |
| 07.08.2025 | 33,10 | 33,45 | 32,50 | 33,05 | 0,46% | - |
| 06.08.2025 | 33,85 | 34,10 | 32,90 | 32,90 | -2,66% | - |
| 05.08.2025 | 34,05 | 34,30 | 33,80 | 33,80 | -0,15% | - |
| 04.08.2025 | 33,60 | 34,25 | 31,95 | 33,85 | 0,74% | - |
| 01.08.2025 | 34,30 | 34,35 | 32,80 | 33,60 | -2,61% | 640,00 |
| 31.07.2025 | 35,15 | 35,35 | 34,35 | 34,50 | -1,57% | - |
| 30.07.2025 | 35,15 | 35,30 | 34,75 | 35,05 | -0,28% | - |
| 29.07.2025 | 34,95 | 35,25 | 34,80 | 35,15 | 0,57% | - |
| 28.07.2025 | 34,80 | 35,50 | 34,80 | 34,95 | 0,58% | - |