51,379$
-0,07%
Echtzeit-Aktienkurs Roche Holding AG (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Roche Holding AG (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 50,99 | 51,75 | 50,78 | 51,41 | 1,97% | - |
| 10.06.2026 | 50,29 | 50,80 | 50,29 | 50,42 | 0,64% | - |
| 09.06.2026 | 50,69 | 50,69 | 49,60 | 50,10 | -0,96% | - |
| 08.06.2026 | 51,07 | 51,07 | 50,33 | 50,59 | -1,02% | - |
| 05.06.2026 | 51,60 | 51,74 | 51,06 | 51,11 | -1,18% | - |
| 04.06.2026 | 50,40 | 51,77 | 50,40 | 51,72 | 5,31% | - |
| 03.06.2026 | 48,95 | 49,30 | 48,67 | 49,11 | -0,27% | - |
| 02.06.2026 | 49,15 | 49,34 | 48,89 | 49,24 | -1,75% | - |
| 01.06.2026 | 51,68 | 51,68 | 50,11 | 50,12 | -4,54% | - |
| 29.05.2026 | 52,75 | 52,98 | 52,48 | 52,50 | 0,28% | - |
| 28.05.2026 | 51,88 | 52,48 | 51,73 | 52,35 | -0,11% | - |
| 27.05.2026 | 52,30 | 52,68 | 52,11 | 52,41 | -0,40% | - |
| 26.05.2026 | 53,20 | 53,20 | 52,45 | 52,62 | -0,82% | - |
| 22.05.2026 | 52,97 | 53,49 | 52,86 | 53,05 | 0,75% | - |
| 21.05.2026 | 52,00 | 53,11 | 51,65 | 52,66 | 1,34% | - |
| 20.05.2026 | 51,71 | 52,50 | 51,56 | 51,96 | 0,18% | - |
| 19.05.2026 | 51,60 | 52,23 | 51,60 | 51,87 | 1,41% | - |
| 18.05.2026 | 51,01 | 51,42 | 50,87 | 51,15 | 0,08% | - |
| 15.05.2026 | 51,85 | 51,97 | 51,00 | 51,10 | -0,38% | - |
| 14.05.2026 | 51,19 | 51,59 | 51,06 | 51,30 | -0,08% | - |
| 13.05.2026 | 50,89 | 51,35 | 50,73 | 51,34 | 0,32% | - |
| 12.05.2026 | 51,50 | 51,60 | 51,05 | 51,18 | -0,17% | - |
| 11.05.2026 | 51,27 | 51,59 | 51,15 | 51,26 | 0,69% | - |
| 08.05.2026 | 50,51 | 50,96 | 50,51 | 50,91 | 0,59% | - |
| 07.05.2026 | 51,64 | 51,88 | 50,56 | 50,61 | -2,01% | - |
| 06.05.2026 | 51,55 | 51,89 | 51,46 | 51,65 | 1,55% | - |
| 05.05.2026 | 50,73 | 51,06 | 50,67 | 50,86 | 1,23% | - |
| 04.05.2026 | 50,72 | 50,81 | 50,24 | 50,24 | -1,08% | - |
| 30.04.2026 | 50,41 | 51,42 | 50,41 | 50,79 | 0,98% | - |
| 29.04.2026 | 50,39 | 50,66 | 50,08 | 50,30 | -1,55% | - |
| 28.04.2026 | 50,60 | 51,25 | 50,13 | 51,09 | -0,25% | - |
| 27.04.2026 | 51,47 | 51,49 | 51,12 | 51,22 | -0,91% | - |
| 24.04.2026 | 51,19 | 51,74 | 50,89 | 51,69 | -0,32% | - |
| 23.04.2026 | 51,57 | 51,99 | 51,09 | 51,85 | 0,92% | - |
| 22.04.2026 | 49,83 | 51,80 | 49,79 | 51,38 | 2,85% | - |
| 21.04.2026 | 51,22 | 51,22 | 49,92 | 49,95 | -3,05% | - |
| 20.04.2026 | 51,06 | 51,63 | 50,51 | 51,52 | 0,38% | - |
| 17.04.2026 | 50,68 | 51,49 | 50,68 | 51,33 | 2,47% | - |
| 16.04.2026 | 50,80 | 50,80 | 49,87 | 50,09 | -1,71% | - |
| 15.04.2026 | 50,80 | 51,25 | 50,72 | 50,96 | -0,14% | - |
| 14.04.2026 | 50,85 | 51,24 | 50,82 | 51,03 | 0,49% | - |
| 13.04.2026 | 50,15 | 50,85 | 49,78 | 50,78 | 1,27% | - |
| 10.04.2026 | 50,40 | 50,53 | 49,95 | 50,15 | -0,32% | - |
| 09.04.2026 | 49,52 | 50,67 | 49,29 | 50,31 | 0,53% | - |
| 08.04.2026 | 49,63 | 50,12 | 49,62 | 50,04 | 1,39% | - |
| 07.04.2026 | 49,27 | 49,55 | 48,47 | 49,36 | -1,98% | - |
| 01.04.2026 | 49,71 | 50,59 | 49,71 | 50,36 | 1,30% | - |
| 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% | - |