50,258$
1,65%
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 | 49,71 | 50,29 | 49,71 | 50,23 | 1,06% | - |
| 31.03.2026 | 49,11 | 49,97 | 48,89 | 49,71 | 1,73% | - |
| 30.03.2026 | 48,88 | 49,11 | 48,70 | 48,86 | 0,27% | - |
| 27.03.2026 | 49,05 | 49,37 | 48,71 | 48,73 | 0,03% | - |
| 26.03.2026 | 49,02 | 49,41 | 48,70 | 48,72 | -0,53% | - |
| 25.03.2026 | 49,14 | 49,30 | 48,87 | 48,98 | 1,86% | - |
| 24.03.2026 | 47,81 | 48,37 | 47,51 | 48,08 | -0,24% | - |
| 23.03.2026 | 47,55 | 48,96 | 47,55 | 48,20 | 1,94% | - |
| 20.03.2026 | 48,81 | 48,82 | 47,28 | 47,28 | -2,49% | - |
| 19.03.2026 | 48,23 | 49,04 | 48,23 | 48,49 | -1,60% | - |
| 18.03.2026 | 50,26 | 50,27 | 49,27 | 49,27 | -3,24% | - |
| 17.03.2026 | 51,86 | 51,91 | 50,83 | 50,92 | -1,10% | - |
| 16.03.2026 | 50,78 | 51,54 | 50,73 | 51,49 | 2,20% | - |
| 13.03.2026 | 50,90 | 51,47 | 50,38 | 50,38 | -2,98% | - |
| 12.03.2026 | 52,57 | 52,68 | 51,86 | 51,92 | -2,69% | - |
| 11.03.2026 | 53,23 | 53,42 | 52,50 | 53,36 | -0,22% | - |
| 10.03.2026 | 54,16 | 54,35 | 53,15 | 53,48 | -1,24% | - |
| 09.03.2026 | 52,90 | 54,37 | 52,67 | 54,15 | -1,78% | - |
| 06.03.2026 | 54,26 | 55,29 | 54,26 | 55,13 | 2,03% | - |
| 05.03.2026 | 56,91 | 56,91 | 53,88 | 54,03 | -6,56% | - |
| 04.03.2026 | 57,80 | 57,96 | 57,36 | 57,83 | 0,06% | - |
| 03.03.2026 | 56,87 | 58,03 | 56,07 | 57,79 | -0,08% | - |
| 02.03.2026 | 58,03 | 58,40 | 57,76 | 57,84 | -2,97% | - |
| 27.02.2026 | 59,54 | 60,27 | 59,38 | 59,61 | 1,02% | - |
| 26.02.2026 | 59,45 | 59,45 | 58,49 | 59,01 | -0,92% | - |
| 25.02.2026 | 60,13 | 60,13 | 59,56 | 59,56 | -1,75% | - |
| 24.02.2026 | 60,31 | 60,73 | 60,17 | 60,62 | 1,03% | - |
| 23.02.2026 | 59,15 | 60,08 | 59,11 | 60,00 | 1,21% | - |
| 20.02.2026 | 58,83 | 59,32 | 58,79 | 59,28 | 0,25% | - |
| 19.02.2026 | 59,58 | 59,58 | 58,74 | 59,13 | -1,03% | - |
| 18.02.2026 | 60,09 | 60,12 | 59,57 | 59,75 | -0,55% | - |
| 17.02.2026 | 59,39 | 60,14 | 59,24 | 60,08 | 2,83% | - |
| 13.02.2026 | 58,49 | 58,79 | 58,41 | 58,42 | -0,40% | - |
| 12.02.2026 | 58,20 | 58,81 | 58,08 | 58,66 | 1,60% | - |
| 11.02.2026 | 57,35 | 58,00 | 57,02 | 57,73 | 1,53% | - |
| 10.02.2026 | 57,34 | 57,57 | 56,80 | 56,86 | -0,48% | - |
| 09.02.2026 | 57,54 | 57,84 | 57,02 | 57,14 | -0,75% | - |
| 06.02.2026 | 56,88 | 57,96 | 56,78 | 57,57 | 0,72% | - |
| 05.02.2026 | 57,47 | 57,80 | 57,14 | 57,16 | -0,19% | - |
| 04.02.2026 | 57,80 | 58,32 | 57,26 | 57,27 | 1,17% | - |
| 03.02.2026 | 56,79 | 56,98 | 56,48 | 56,61 | -0,98% | - |
| 02.02.2026 | 56,56 | 57,18 | 56,37 | 57,17 | 0,99% | - |
| 30.01.2026 | 57,21 | 57,21 | 56,38 | 56,61 | -0,78% | - |
| 29.01.2026 | 56,40 | 57,33 | 55,64 | 57,05 | 4,98% | - |
| 28.01.2026 | 54,88 | 55,02 | 53,47 | 54,35 | -4,11% | - |
| 27.01.2026 | 56,53 | 57,27 | 56,53 | 56,68 | 0,96% | - |
| 26.01.2026 | 55,60 | 56,62 | 55,60 | 56,14 | 1,55% | - |
| 23.01.2026 | 54,90 | 55,39 | 54,61 | 55,28 | 0,88% | - |
| 22.01.2026 | 54,58 | 55,10 | 54,54 | 54,80 | 0,91% | - |
| 21.01.2026 | 54,15 | 54,53 | 53,99 | 54,31 | -0,07% | - |
| 20.01.2026 | 54,15 | 54,74 | 54,00 | 54,35 | 0,13% | - |
| 19.01.2026 | 54,37 | 54,41 | 54,13 | 54,28 | 0,19% | - |
| 16.01.2026 | 54,27 | 54,55 | 53,99 | 54,18 | 0,28% | - |
| 15.01.2026 | 54,34 | 54,34 | 53,41 | 54,02 | 0,15% | - |
| 14.01.2026 | 53,74 | 54,04 | 53,65 | 53,94 | 1,32% | - |
| 13.01.2026 | 52,99 | 53,32 | 52,82 | 53,24 | 0,09% | - |
| 12.01.2026 | 53,71 | 53,89 | 52,98 | 53,19 | -0,12% | - |
| 09.01.2026 | 52,63 | 53,26 | 52,63 | 53,26 | 1,11% | - |
| 08.01.2026 | 52,77 | 53,11 | 52,48 | 52,67 | -0,84% | - |
| 07.01.2026 | 52,07 | 53,20 | 52,07 | 53,12 | 2,82% | - |
| 06.01.2026 | 51,57 | 52,35 | 51,57 | 51,67 | 0,46% | - |
| 05.01.2026 | 51,20 | 51,43 | 50,90 | 51,43 | -0,06% | - |
| 02.01.2026 | 51,69 | 51,99 | 51,46 | 51,46 | -0,65% | - |
| 29.12.2025 | 52,04 | 52,16 | 51,80 | 51,80 | -1,39% | - |
| 23.12.2025 | 52,26 | 52,53 | 52,19 | 52,53 | 2,25% | - |
| 22.12.2025 | 50,79 | 51,50 | 50,78 | 51,38 | -0,07% | - |
| 19.12.2025 | 50,88 | 51,47 | 50,86 | 51,41 | 2,19% | - |
| 18.12.2025 | 49,98 | 50,44 | 49,94 | 50,31 | 1,27% | - |
| 17.12.2025 | 49,81 | 50,11 | 49,59 | 49,68 | -1,16% | - |
| 16.12.2025 | 50,77 | 50,77 | 50,16 | 50,26 | -1,73% | - |
| 15.12.2025 | 50,22 | 51,19 | 50,22 | 51,15 | 2,41% | - |
| 12.12.2025 | 49,66 | 49,94 | 49,64 | 49,94 | -0,01% | - |
| 11.12.2025 | 50,05 | 50,23 | 49,55 | 49,95 | -0,80% | - |
| 10.12.2025 | 49,74 | 50,64 | 49,60 | 50,36 | 3,44% | - |
| 09.12.2025 | 49,19 | 49,29 | 48,68 | 48,68 | -0,34% | - |
| 08.12.2025 | 49,11 | 49,29 | 48,82 | 48,85 | 0,71% | - |
| 05.12.2025 | 48,77 | 48,77 | 48,18 | 48,50 | 0,60% | - |
| 04.12.2025 | 49,06 | 49,06 | 48,15 | 48,21 | -1,54% | - |
| 03.12.2025 | 48,91 | 49,12 | 48,82 | 48,97 | 0,49% | - |
| 02.12.2025 | 48,58 | 48,84 | 48,44 | 48,73 | 2,49% | - |
| 01.12.2025 | 48,16 | 48,18 | 47,55 | 47,55 | -0,35% | - |
| 28.11.2025 | 47,74 | 47,74 | 47,54 | 47,72 | -1,62% | - |
| 26.11.2025 | 48,41 | 48,66 | 48,25 | 48,50 | -0,34% | - |
| 25.11.2025 | 48,22 | 48,70 | 48,22 | 48,67 | 2,26% | - |
| 24.11.2025 | 48,46 | 48,47 | 47,59 | 47,59 | -2,78% | - |
| 21.11.2025 | 48,53 | 48,97 | 48,52 | 48,95 | 1,79% | - |
| 20.11.2025 | 48,35 | 48,37 | 48,00 | 48,09 | -0,99% | - |
| 19.11.2025 | 48,31 | 48,74 | 48,10 | 48,57 | -0,79% | - |
| 18.11.2025 | 48,12 | 49,16 | 47,53 | 48,96 | 9,78% | - |
| 17.11.2025 | 44,89 | 45,23 | 44,59 | 44,59 | -1,37% | - |
| 14.11.2025 | 45,24 | 45,31 | 45,15 | 45,21 | -0,69% | - |
| 13.11.2025 | 45,54 | 45,97 | 45,52 | 45,53 | 0,32% | - |
| 12.11.2025 | 45,27 | 45,62 | 45,27 | 45,39 | -0,14% | - |
| 11.11.2025 | 44,39 | 45,45 | 44,39 | 45,45 | 3,58% | - |
| 10.11.2025 | 43,39 | 43,88 | 43,18 | 43,88 | 5,02% | - |
| 07.11.2025 | 41,54 | 41,84 | 41,50 | 41,78 | 1,83% | - |
| 06.11.2025 | 40,88 | 41,12 | 40,82 | 41,03 | 0,69% | - |
| 05.11.2025 | 40,58 | 40,90 | 40,58 | 40,75 | 0,47% | - |
| 04.11.2025 | 40,34 | 40,77 | 40,34 | 40,56 | 0,94% | - |
| 03.11.2025 | 40,45 | 40,53 | 40,08 | 40,18 | -0,36% | - |