50,001$
0,10%
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 | 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% | - |
| 31.10.2025 | 40,44 | 40,53 | 40,11 | 40,33 | -0,63% | - |
| 30.10.2025 | 40,73 | 40,82 | 40,57 | 40,58 | 0,13% | - |
| 29.10.2025 | 41,06 | 41,06 | 40,37 | 40,53 | -1,01% | - |
| 28.10.2025 | 41,57 | 41,57 | 40,94 | 40,94 | -2,66% | - |
| 27.10.2025 | 41,51 | 42,06 | 41,49 | 42,06 | -0,86% | - |
| 24.10.2025 | 42,85 | 42,86 | 42,40 | 42,43 | -0,06% | - |
| 23.10.2025 | 42,28 | 42,70 | 42,26 | 42,45 | -3,36% | - |
| 22.10.2025 | 43,84 | 44,17 | 43,84 | 43,93 | -0,32% | - |
| 21.10.2025 | 44,01 | 44,16 | 43,86 | 44,07 | 0,14% | - |
| 20.10.2025 | 44,10 | 44,43 | 43,97 | 44,00 | -2,05% | - |
| 17.10.2025 | 44,50 | 44,92 | 44,49 | 44,92 | 0,45% | - |
| 16.10.2025 | 44,56 | 44,98 | 44,54 | 44,72 | 0,57% | - |
| 15.10.2025 | 43,84 | 44,63 | 43,76 | 44,47 | -0,61% | - |
| 14.10.2025 | 44,93 | 45,05 | 44,56 | 44,74 | -1,16% | - |
| 13.10.2025 | 44,93 | 45,31 | 44,81 | 45,27 | -0,17% | - |
| 10.10.2025 | 45,59 | 45,59 | 45,31 | 45,35 | -0,45% | - |
| 09.10.2025 | 45,77 | 45,84 | 45,46 | 45,55 | 0,55% | - |
| 08.10.2025 | 45,90 | 45,90 | 45,23 | 45,30 | 0,31% | - |
| 07.10.2025 | 45,25 | 45,40 | 45,15 | 45,16 | -0,39% | - |
| 06.10.2025 | 45,23 | 45,39 | 45,19 | 45,34 | 0,10% | - |
| 03.10.2025 | 45,03 | 45,42 | 45,02 | 45,29 | 1,33% | - |
| 02.10.2025 | 44,86 | 44,96 | 44,45 | 44,70 | -0,53% | - |
| 01.10.2025 | 43,71 | 45,00 | 43,71 | 44,94 | 7,29% | - |
| 30.09.2025 | 40,20 | 41,89 | 40,12 | 41,88 | 4,58% | - |
| 29.09.2025 | 39,94 | 40,16 | 39,83 | 40,05 | 1,18% | - |
| 26.09.2025 | 39,86 | 39,95 | 39,53 | 39,58 | -1,02% | - |
| 25.09.2025 | 40,47 | 40,55 | 39,77 | 39,99 | -2,43% | - |
| 24.09.2025 | 41,05 | 41,26 | 40,86 | 40,99 | -1,98% | - |
| 23.09.2025 | 42,06 | 42,09 | 41,73 | 41,82 | -2,09% | - |
| 22.09.2025 | 42,72 | 42,78 | 42,25 | 42,71 | 2,22% | - |
| 19.09.2025 | 41,72 | 41,84 | 41,64 | 41,78 | 1,48% | - |
| 18.09.2025 | 41,17 | 41,27 | 41,04 | 41,17 | -0,04% | - |
| 17.09.2025 | 40,99 | 41,59 | 40,99 | 41,19 | 0,19% | - |
| 16.09.2025 | 41,11 | 41,16 | 40,95 | 41,11 | 0,38% | - |
| 15.09.2025 | 41,17 | 41,18 | 40,87 | 40,95 | -2,66% | - |
| 11.09.2025 | 41,77 | 42,20 | 41,76 | 42,07 | 0,50% | - |
| 10.09.2025 | 42,00 | 42,00 | 41,61 | 41,86 | -1,33% | - |
| 09.09.2025 | 42,38 | 42,48 | 42,36 | 42,43 | -0,10% | - |
| 08.09.2025 | 42,47 | 42,67 | 42,23 | 42,47 | -1,20% | - |
| 05.09.2025 | 42,95 | 43,06 | 42,85 | 42,99 | 0,56% | - |
| 04.09.2025 | 42,49 | 42,77 | 42,47 | 42,75 | 1,73% | - |
| 03.09.2025 | 41,28 | 42,05 | 41,28 | 42,02 | 2,46% | - |
| 02.09.2025 | 40,86 | 41,01 | 40,73 | 41,01 | 0,57% | - |
| 29.08.2025 | 40,68 | 40,89 | 40,66 | 40,78 | -0,32% | - |
| 28.08.2025 | 40,60 | 40,97 | 40,51 | 40,91 | 0,01% | - |
| 27.08.2025 | 40,56 | 40,96 | 40,56 | 40,91 | 1,46% | - |
| 26.08.2025 | 40,36 | 40,36 | 40,16 | 40,32 | 0,44% | - |
| 25.08.2025 | 40,67 | 40,81 | 40,12 | 40,14 | -1,58% | - |
| 22.08.2025 | 40,72 | 41,07 | 40,72 | 40,79 | 0,80% | - |
| 21.08.2025 | 40,40 | 40,62 | 40,39 | 40,47 | -0,86% | - |
| 20.08.2025 | 40,55 | 40,93 | 40,55 | 40,82 | 1,38% | - |
| 19.08.2025 | 39,98 | 40,35 | 39,97 | 40,26 | 1,58% | - |
| 18.08.2025 | 39,51 | 39,65 | 39,51 | 39,63 | 0,08% | - |
| 15.08.2025 | 39,59 | 39,80 | 39,47 | 39,60 | 2,39% | - |
| 14.08.2025 | 38,69 | 38,80 | 38,49 | 38,68 | 0,20% | - |
| 13.08.2025 | 38,28 | 38,93 | 38,24 | 38,60 | 1,22% | - |
| 12.08.2025 | 37,74 | 38,19 | 37,63 | 38,13 | 1,53% | - |
| 11.08.2025 | 37,64 | 37,87 | 37,53 | 37,56 | -1,68% | - |
| 08.08.2025 | 37,97 | 38,20 | 37,91 | 38,20 | -1,04% | - |
| 07.08.2025 | 38,31 | 38,64 | 38,29 | 38,60 | 0,42% | - |
| 06.08.2025 | 38,71 | 38,84 | 38,35 | 38,44 | -2,44% | - |
| 05.08.2025 | 39,42 | 39,59 | 39,21 | 39,40 | -0,02% | - |
| 04.08.2025 | 39,25 | 39,41 | 39,16 | 39,41 | 1,60% | - |
| 01.08.2025 | 38,41 | 38,84 | 38,16 | 38,79 | -0,52% | - |
| 31.07.2025 | 39,43 | 39,82 | 38,99 | 38,99 | -2,62% | - |
| 30.07.2025 | 40,02 | 40,28 | 39,87 | 40,04 | -0,60% | - |
| 29.07.2025 | 40,27 | 40,35 | 40,12 | 40,28 | -0,79% | - |
| 28.07.2025 | 41,10 | 41,10 | 40,51 | 40,60 | -0,92% | - |
| 25.07.2025 | 40,92 | 41,11 | 40,66 | 40,98 | -1,18% | - |
| 24.07.2025 | 41,88 | 42,00 | 41,46 | 41,47 | 0,64% | - |
| 23.07.2025 | 40,89 | 41,43 | 40,84 | 41,20 | 2,45% | - |