40,037$
1,04%
Echtzeit-Aktienkurs Roche Holding AG (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Roche Holding AG (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 40,05 | 40,18 | 39,84 | 40,03 | 1,02% | - |
| 15.07.2025 | 40,36 | 40,37 | 39,63 | 39,63 | -1,60% | - |
| 14.07.2025 | 40,25 | 40,44 | 40,25 | 40,27 | -0,58% | - |
| 11.07.2025 | 40,68 | 40,68 | 40,30 | 40,50 | -1,84% | - |
| 10.07.2025 | 41,18 | 41,47 | 40,86 | 41,26 | 0,89% | - |
| 09.07.2025 | 40,31 | 40,96 | 40,31 | 40,90 | 1,77% | - |
| 08.07.2025 | 39,90 | 40,53 | 39,89 | 40,19 | -0,22% | - |
| 07.07.2025 | 40,32 | 40,48 | 40,12 | 40,28 | -0,68% | - |
| 03.07.2025 | 40,72 | 40,72 | 40,39 | 40,55 | -1,42% | - |
| 02.07.2025 | 41,02 | 41,15 | 40,77 | 41,13 | -0,07% | - |
| 01.07.2025 | 40,85 | 41,20 | 40,78 | 41,16 | 1,04% | - |
| 30.06.2025 | 40,78 | 40,84 | 40,52 | 40,74 | -0,33% | - |
| 27.06.2025 | 41,09 | 41,09 | 40,54 | 40,87 | -0,82% | - |
| 26.06.2025 | 40,90 | 41,21 | 40,80 | 41,21 | 2,27% | - |
| 25.06.2025 | 40,30 | 40,34 | 40,15 | 40,29 | -1,24% | - |
| 24.06.2025 | 40,53 | 40,91 | 40,38 | 40,80 | 1,93% | - |
| 23.06.2025 | 39,60 | 40,11 | 39,60 | 40,03 | 2,09% | - |
| 20.06.2025 | 39,80 | 39,82 | 38,91 | 39,21 | -1,00% | - |
| 18.06.2025 | 39,62 | 39,78 | 39,42 | 39,61 | -0,90% | - |
| 17.06.2025 | 40,48 | 40,48 | 39,92 | 39,97 | -0,38% | - |
| 16.06.2025 | 40,71 | 40,92 | 40,10 | 40,12 | -2,70% | - |
| 13.06.2025 | 41,43 | 41,64 | 41,13 | 41,23 | -1,59% | - |
| 12.06.2025 | 41,72 | 41,95 | 41,62 | 41,90 | 2,02% | - |
| 11.06.2025 | 41,10 | 41,27 | 41,06 | 41,07 | -0,06% | - |
| 10.06.2025 | 41,04 | 41,11 | 40,92 | 41,10 | 0,57% | - |
| 09.06.2025 | 40,76 | 40,95 | 40,67 | 40,86 | 0,03% | - |
| 06.06.2025 | 40,65 | 40,85 | 40,59 | 40,85 | 0,29% | - |
| 05.06.2025 | 40,72 | 40,94 | 40,66 | 40,74 | -0,29% | - |
| 04.06.2025 | 40,63 | 40,94 | 40,61 | 40,85 | 2,12% | - |
| 03.06.2025 | 40,03 | 40,12 | 39,86 | 40,00 | -1,66% | - |
| 02.06.2025 | 40,40 | 40,69 | 40,30 | 40,68 | 0,82% | - |
| 30.05.2025 | 40,19 | 40,40 | 39,97 | 40,35 | 2,12% | - |
| 29.05.2025 | 39,25 | 39,54 | 39,19 | 39,51 | 0,62% | - |
| 28.05.2025 | 39,37 | 39,45 | 39,17 | 39,26 | -0,59% | - |
| 27.05.2025 | 39,90 | 39,90 | 39,41 | 39,50 | -0,32% | - |
| 23.05.2025 | 38,96 | 39,75 | 38,96 | 39,62 | 0,98% | - |
| 22.05.2025 | 38,99 | 40,31 | 38,86 | 39,24 | -0,46% | - |
| 21.05.2025 | 40,02 | 40,02 | 39,42 | 39,42 | -0,71% | - |
| 20.05.2025 | 39,83 | 39,83 | 39,55 | 39,70 | 1,09% | - |
| 19.05.2025 | 38,72 | 39,33 | 38,72 | 39,27 | 0,86% | - |
| 16.05.2025 | 38,36 | 38,99 | 38,28 | 38,94 | 1,45% | - |
| 15.05.2025 | 38,30 | 38,38 | 38,05 | 38,38 | 2,67% | - |
| 14.05.2025 | 38,65 | 38,65 | 37,35 | 37,39 | -2,60% | - |
| 13.05.2025 | 38,58 | 38,58 | 38,29 | 38,38 | -2,20% | - |
| 12.05.2025 | 38,03 | 39,52 | 38,02 | 39,25 | 2,59% | - |
| 09.05.2025 | 38,76 | 38,84 | 38,25 | 38,25 | -2,20% | - |
| 08.05.2025 | 39,80 | 39,80 | 38,77 | 39,12 | -3,08% | - |
| 07.05.2025 | 40,52 | 40,54 | 40,23 | 40,36 | -0,92% | - |
| 06.05.2025 | 41,33 | 41,33 | 40,73 | 40,74 | -1,33% | - |
| 05.05.2025 | 41,70 | 41,70 | 41,22 | 41,28 | 0,39% | - |
| 02.05.2025 | 41,33 | 41,35 | 40,97 | 41,12 | 0,66% | - |
| 30.04.2025 | 41,08 | 41,08 | 40,64 | 40,85 | 0,44% | - |
| 29.04.2025 | 40,82 | 41,03 | 40,63 | 40,67 | 0,31% | - |
| 28.04.2025 | 39,85 | 40,55 | 39,85 | 40,55 | 2,56% | - |
| 25.04.2025 | 39,69 | 39,74 | 39,35 | 39,53 | -0,63% | - |
| 24.04.2025 | 39,46 | 39,89 | 39,20 | 39,79 | 1,80% | - |
| 23.04.2025 | 39,03 | 39,20 | 38,90 | 39,08 | 0,18% | - |
| 22.04.2025 | 38,60 | 39,21 | 38,59 | 39,01 | 0,15% | - |
| 17.04.2025 | 39,30 | 39,30 | 38,80 | 38,95 | 0,79% | - |
| 16.04.2025 | 38,54 | 39,00 | 38,50 | 38,65 | 0,23% | - |
| 15.04.2025 | 38,39 | 38,96 | 38,39 | 38,56 | 0,57% | - |
| 14.04.2025 | 37,81 | 38,50 | 37,77 | 38,34 | 0,68% | - |
| 11.04.2025 | 37,22 | 38,20 | 37,00 | 38,08 | 3,47% | - |
| 10.04.2025 | 36,64 | 36,87 | 36,08 | 36,81 | -1,33% | - |
| 09.04.2025 | 35,04 | 37,40 | 34,83 | 37,31 | 3,12% | - |
| 08.04.2025 | 37,25 | 37,25 | 36,18 | 36,18 | 0,15% | - |
| 07.04.2025 | 35,75 | 36,92 | 35,37 | 36,13 | -4,10% | - |
| 04.04.2025 | 38,81 | 39,00 | 37,67 | 37,67 | -5,95% | - |
| 03.04.2025 | 40,57 | 40,85 | 40,05 | 40,05 | 1,96% | - |
| 02.04.2025 | 40,37 | 40,63 | 38,76 | 39,28 | -4,39% | - |
| 01.04.2025 | 41,50 | 41,51 | 41,00 | 41,09 | -0,15% | - |
| 31.03.2025 | 41,54 | 41,54 | 40,95 | 41,15 | -1,83% | - |
| 28.03.2025 | 41,75 | 42,10 | 41,72 | 41,92 | -1,15% | - |
| 27.03.2025 | 41,66 | 42,73 | 41,66 | 42,40 | -0,64% | - |
| 26.03.2025 | 42,85 | 43,30 | 42,50 | 42,68 | -1,47% | - |
| 25.03.2025 | 43,69 | 43,81 | 42,97 | 43,31 | 0,98% | - |
| 24.03.2025 | 43,15 | 43,24 | 42,85 | 42,89 | -1,89% | - |
| 21.03.2025 | 43,79 | 43,85 | 43,53 | 43,72 | 0,75% | - |
| 20.03.2025 | 43,45 | 43,45 | 43,12 | 43,40 | 0,17% | - |
| 19.03.2025 | 43,48 | 43,55 | 43,12 | 43,32 | -1,75% | - |
| 18.03.2025 | 44,15 | 44,15 | 43,83 | 44,09 | -0,38% | - |
| 17.03.2025 | 43,98 | 44,28 | 43,98 | 44,26 | 2,44% | - |
| 14.03.2025 | 42,58 | 43,29 | 42,57 | 43,21 | 0,89% | - |
| 13.03.2025 | 42,92 | 43,08 | 42,69 | 42,83 | -1,82% | - |
| 12.03.2025 | 43,84 | 43,84 | 43,26 | 43,62 | 3,79% | - |
| 11.03.2025 | 42,55 | 42,62 | 41,73 | 42,03 | -2,40% | - |
| 10.03.2025 | 43,84 | 43,97 | 42,97 | 43,07 | -1,62% | - |
| 07.03.2025 | 42,97 | 43,88 | 42,97 | 43,78 | 1,66% | - |
| 06.03.2025 | 42,21 | 43,21 | 42,21 | 43,06 | 1,38% | - |
| 05.03.2025 | 42,48 | 42,76 | 42,47 | 42,47 | -0,16% | - |
| 04.03.2025 | 42,61 | 43,02 | 42,54 | 42,54 | 1,59% | - |
| 03.03.2025 | 41,94 | 42,28 | 41,82 | 41,88 | 0,35% | - |
| 28.02.2025 | 41,31 | 41,73 | 41,23 | 41,73 | 0,72% | - |
| 27.02.2025 | 41,49 | 41,64 | 41,34 | 41,43 | -1,48% | - |
| 26.02.2025 | 41,76 | 42,07 | 41,59 | 42,05 | 0,57% | - |
| 25.02.2025 | 41,66 | 41,94 | 41,66 | 41,82 | 0,66% | - |
| 24.02.2025 | 41,63 | 41,69 | 41,33 | 41,54 | 0,34% | - |
| 21.02.2025 | 41,13 | 41,53 | 41,13 | 41,40 | 0,68% | - |
| 20.02.2025 | 40,54 | 41,15 | 40,54 | 41,12 | 1,20% | - |
| 19.02.2025 | 40,70 | 40,73 | 40,54 | 40,64 | -0,54% | - |