4,206CHF
3,85%
Echtzeit-Aktienkurs IDORSIA AG SF-,05
Bid:
Ask:
Aktienkurse zur IDORSIA AG SF-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 4,13 | 4,20 | 3,93 | 4,20 | 3,65% | 1.213.731,00 |
| 08.10.2026 | 4,28 | 4,28 | 4,05 | 4,05 | -6,60% | 1.360.055,00 |
| 07.10.2026 | 4,35 | 4,38 | 4,20 | 4,34 | -1,45% | 739.217,00 |
| 06.10.2026 | 4,60 | 4,65 | 4,30 | 4,40 | -1,52% | 1.464.480,00 |
| 05.10.2026 | 4,47 | 4,51 | 4,37 | 4,47 | 0,22% | 608.362,00 |
| 02.10.2026 | 4,51 | 4,60 | 4,45 | 4,46 | -2,28% | 655.753,00 |
| 01.10.2026 | 4,64 | 4,70 | 4,51 | 4,56 | -1,81% | 745.846,00 |
| 30.09.2026 | 4,47 | 4,65 | 4,40 | 4,65 | 4,69% | 736.536,00 |
| 29.09.2026 | 4,41 | 4,57 | 4,37 | 4,44 | 1,32% | 917.350,00 |
| 28.09.2026 | 4,44 | 4,49 | 4,33 | 4,38 | -1,31% | 632.535,00 |
| 25.09.2026 | 4,41 | 4,44 | 4,36 | 4,44 | 1,74% | 1.259.715,00 |
| 24.09.2026 | 4,55 | 4,58 | 4,35 | 4,36 | -4,51% | 2.084.039,00 |
| 23.09.2026 | 4,75 | 4,83 | 4,57 | 4,57 | -3,55% | 1.345.837,00 |
| 22.09.2026 | 4,80 | 4,88 | 4,73 | 4,74 | -1,25% | 712.645,00 |
| 21.09.2026 | 4,81 | 4,85 | 4,75 | 4,80 | -0,83% | 696.625,00 |
| 18.09.2026 | 4,94 | 5,04 | 4,81 | 4,84 | -1,31% | 7.781.564,00 |
| 17.09.2026 | 5,00 | 5,04 | 4,88 | 4,90 | -1,01% | 581.978,00 |
| 16.09.2026 | 4,78 | 4,95 | 4,75 | 4,95 | 4,04% | 737.733,00 |
| 15.09.2026 | 4,91 | 5,05 | 4,60 | 4,76 | -4,80% | 1.186.721,00 |
| 14.09.2026 | 4,95 | 5,08 | 4,89 | 5,00 | -0,04% | 711.884,00 |
| 11.09.2026 | 5,03 | 5,11 | 4,95 | 5,00 | -0,40% | 501.849,00 |
| 10.09.2026 | 5,18 | 5,21 | 5,02 | 5,02 | -1,86% | 387.585,00 |
| 09.09.2026 | 5,08 | 5,17 | 5,04 | 5,12 | -0,20% | 317.644,00 |
| 08.09.2026 | 5,20 | 5,20 | 4,98 | 5,13 | 0,89% | 377.488,00 |
| 07.09.2026 | 4,98 | 5,11 | 4,97 | 5,08 | 1,68% | 661.462,00 |
| 04.09.2026 | 5,17 | 5,21 | 5,00 | 5,00 | -3,37% | 500.681,00 |
| 03.09.2026 | 5,27 | 5,40 | 5,17 | 5,17 | -0,48% | 493.383,00 |
| 02.09.2026 | 5,09 | 5,39 | 5,09 | 5,20 | 2,16% | 909.892,00 |
| 01.09.2026 | 4,94 | 5,09 | 4,90 | 5,09 | 2,94% | 887.960,00 |
| 31.08.2026 | 5,25 | 5,30 | 4,94 | 4,94 | -7,40% | 2.491.922,00 |
| 28.08.2026 | 5,75 | 5,82 | 5,34 | 5,34 | -7,22% | 991.194,00 |
| 27.08.2026 | 5,67 | 5,88 | 5,67 | 5,75 | 1,32% | 644.450,00 |
| 26.08.2026 | 5,59 | 5,77 | 5,59 | 5,68 | 1,89% | 674.046,00 |
| 25.08.2026 | 5,44 | 5,60 | 5,40 | 5,57 | 3,63% | 594.245,00 |
| 24.08.2026 | 5,50 | 5,51 | 5,28 | 5,38 | -3,15% | 856.356,00 |
| 21.08.2026 | 5,55 | 5,63 | 5,38 | 5,55 | -0,89% | 948.671,00 |
| 20.08.2026 | 5,90 | 6,00 | 5,53 | 5,60 | -3,28% | 859.608,00 |
| 19.08.2026 | 5,55 | 5,84 | 5,51 | 5,79 | 2,84% | 803.791,00 |
| 18.08.2026 | 5,80 | 5,84 | 5,63 | 5,63 | -4,33% | 1.145.582,00 |
| 17.08.2026 | 5,92 | 6,15 | 5,80 | 5,89 | -0,51% | 1.234.623,00 |
| 14.08.2026 | 6,20 | 6,28 | 5,90 | 5,92 | -5,96% | 2.247.684,00 |
| 13.08.2026 | 6,75 | 6,80 | 6,26 | 6,29 | -6,54% | 1.855.019,00 |
| 12.08.2026 | 6,58 | 6,85 | 6,36 | 6,73 | 3,38% | 1.965.019,00 |
| 11.08.2026 | 6,20 | 6,68 | 5,96 | 6,51 | 9,69% | 3.774.503,00 |
| 10.08.2026 | 6,05 | 6,08 | 5,87 | 5,94 | -1,17% | 489.048,00 |
| 07.08.2026 | 6,00 | 6,23 | 5,97 | 6,01 | -0,08% | 760.840,00 |
| 06.08.2026 | 6,10 | 6,30 | 5,98 | 6,01 | -0,83% | 1.322.859,00 |
| 05.08.2026 | 5,85 | 6,18 | 5,78 | 6,06 | 5,76% | 1.454.987,00 |
| 04.08.2026 | 5,64 | 5,74 | 5,49 | 5,73 | 1,33% | 1.028.820,00 |
| 03.08.2026 | 6,11 | 6,12 | 5,50 | 5,66 | -7,52% | 2.961.327,00 |
| 31.07.2026 | 6,25 | 6,51 | 6,05 | 6,12 | -1,45% | 1.349.931,00 |
| 30.07.2026 | 6,26 | 6,53 | 5,86 | 6,21 | -4,98% | 2.335.158,00 |
| 29.07.2026 | 6,63 | 6,68 | 6,32 | 6,53 | -1,80% | 1.316.162,00 |
| 28.07.2026 | 6,51 | 6,94 | 6,50 | 6,65 | 0,30% | 1.196.296,00 |
| 27.07.2026 | 6,28 | 6,84 | 6,28 | 6,63 | 7,54% | 2.377.869,00 |
| 24.07.2026 | 6,05 | 6,21 | 6,02 | 6,17 | 1,48% | 430.638,00 |
| 23.07.2026 | 6,18 | 6,18 | 5,95 | 6,08 | -1,54% | 759.864,00 |
| 22.07.2026 | 6,29 | 6,37 | 6,17 | 6,17 | -2,06% | 879.286,00 |
| 21.07.2026 | 6,05 | 6,42 | 6,02 | 6,30 | 3,28% | 1.479.690,00 |
| 20.07.2026 | 5,93 | 6,10 | 5,89 | 6,10 | 3,39% | 1.104.187,00 |
| 17.07.2026 | 5,66 | 5,92 | 5,60 | 5,90 | 0,85% | 1.407.922,00 |
| 16.07.2026 | 5,96 | 6,40 | 5,78 | 5,85 | -1,10% | 1.538.873,00 |
| 15.07.2026 | 6,18 | 6,37 | 5,88 | 5,92 | -4,29% | 1.275.145,00 |
| 14.07.2026 | 6,08 | 6,18 | 5,89 | 6,18 | 1,64% | 717.217,00 |
| 13.07.2026 | 6,20 | 6,21 | 5,91 | 6,08 | -1,94% | 995.696,00 |
| 10.07.2026 | 6,31 | 6,45 | 6,08 | 6,20 | -2,67% | 1.295.990,00 |
| 09.07.2026 | 6,31 | 6,50 | 6,23 | 6,37 | -0,16% | 1.021.594,00 |
| 08.07.2026 | 6,65 | 6,65 | 6,38 | 6,38 | -2,60% | 1.073.197,00 |
| 07.07.2026 | 6,58 | 6,76 | 6,43 | 6,55 | -0,30% | 1.413.986,00 |
| 06.07.2026 | 6,69 | 6,69 | 6,45 | 6,57 | -0,90% | 1.255.994,00 |
| 03.07.2026 | 6,40 | 6,80 | 6,31 | 6,63 | 3,67% | 978.724,00 |
| 02.07.2026 | 6,72 | 6,72 | 6,35 | 6,40 | -3,18% | 1.284.586,00 |
| 01.07.2026 | 6,87 | 6,88 | 6,48 | 6,61 | -3,79% | 1.498.349,00 |
| 30.06.2026 | 7,01 | 7,56 | 6,66 | 6,87 | -0,36% | 4.487.316,00 |
| 29.06.2026 | 6,78 | 6,89 | 6,51 | 6,89 | 0,44% | 1.940.019,00 |
| 26.06.2026 | 6,05 | 6,86 | 5,96 | 6,86 | 13,95% | 3.148.978,00 |
| 25.06.2026 | 5,89 | 6,09 | 5,80 | 6,02 | 2,56% | 1.646.962,00 |
| 24.06.2026 | 5,96 | 6,06 | 5,73 | 5,87 | -1,10% | 1.756.035,00 |
| 23.06.2026 | 5,70 | 6,06 | 5,62 | 5,94 | 2,86% | 2.316.963,00 |
| 22.06.2026 | 5,75 | 5,80 | 5,53 | 5,77 | 1,67% | 1.601.984,00 |
| 19.06.2026 | 5,70 | 5,91 | 5,43 | 5,68 | -2,91% | 2.354.984,00 |
| 18.06.2026 | 4,77 | 6,16 | 4,74 | 5,85 | 25,70% | 9.362.970,00 |
| 17.06.2026 | 4,55 | 4,65 | 4,44 | 4,65 | 3,15% | 1.256.754,00 |
| 16.06.2026 | 4,64 | 4,65 | 4,41 | 4,51 | -3,10% | 1.217.015,00 |
| 15.06.2026 | 4,70 | 4,80 | 4,49 | 4,65 | 2,56% | 1.650.691,00 |
| 12.06.2026 | 4,50 | 4,61 | 4,39 | 4,54 | 0,13% | 1.222.917,00 |
| 11.06.2026 | 4,36 | 4,54 | 4,28 | 4,53 | 3,42% | 921.857,00 |
| 10.06.2026 | 4,45 | 4,55 | 4,25 | 4,38 | -0,54% | 1.037.467,00 |
| 09.06.2026 | 4,38 | 4,65 | 4,32 | 4,40 | 4,36% | 2.666.189,00 |
| 08.06.2026 | 4,23 | 4,29 | 4,09 | 4,22 | -1,81% | 784.170,00 |
| 05.06.2026 | 4,45 | 4,48 | 4,25 | 4,30 | -3,42% | 755.784,00 |
| 04.06.2026 | 4,06 | 4,45 | 4,02 | 4,45 | 9,77% | 1.670.831,00 |
| 03.06.2026 | 4,21 | 4,21 | 4,04 | 4,05 | -4,30% | 1.145.022,00 |
| 02.06.2026 | 4,39 | 4,41 | 4,10 | 4,24 | -3,51% | 1.183.170,00 |
| 01.06.2026 | 4,58 | 4,60 | 4,34 | 4,39 | -1,70% | 1.822.477,00 |
| 29.05.2026 | 4,81 | 4,87 | 4,42 | 4,47 | -6,69% | 2.875.911,00 |
| 28.05.2026 | 4,49 | 4,82 | 4,47 | 4,79 | 6,69% | 3.902.926,00 |
| 27.05.2026 | 4,25 | 4,49 | 4,15 | 4,49 | 6,25% | 1.834.843,00 |
| 26.05.2026 | 4,15 | 4,22 | 4,06 | 4,22 | 0,25% | 1.069.917,00 |
| 25.05.2026 | 4,16 | 4,23 | 4,15 | 4,21 | 1,93% | - |