145,600€
Echtzeit-Aktienkurs Dätwyler Holding AG Inhaber-Aktien SF 5
Bid:
Ask:
Aktienkurse zur Dätwyler Holding AG Inhaber-Aktien SF 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 148,50 | 151,10 | 145,60 | 145,60 | 0,00% | - |
| 30.09.2025 | 148,60 | 149,50 | 145,60 | 145,60 | 0,00% | - |
| 29.09.2025 | 148,90 | 150,80 | 145,60 | 145,60 | 0,14% | - |
| 26.09.2025 | 151,50 | 151,70 | 145,40 | 145,40 | -1,49% | - |
| 25.09.2025 | 152,00 | 153,00 | 147,60 | 147,60 | -0,81% | - |
| 24.09.2025 | 152,90 | 153,70 | 148,80 | 148,80 | -1,46% | - |
| 23.09.2025 | 152,40 | 156,10 | 151,00 | 151,00 | 0,27% | - |
| 22.09.2025 | 154,80 | 155,80 | 150,60 | 150,60 | -0,79% | - |
| 19.09.2025 | 156,00 | 157,80 | 151,80 | 151,80 | -1,81% | - |
| 18.09.2025 | 159,20 | 159,60 | 154,60 | 154,60 | -1,53% | - |
| 17.09.2025 | 160,10 | 160,70 | 157,00 | 157,00 | -1,88% | - |
| 16.09.2025 | 163,70 | 164,00 | 160,00 | 160,00 | 4,30% | - |
| 12.09.2025 | 155,60 | 157,60 | 153,40 | 153,40 | 0,13% | - |
| 11.09.2025 | 150,60 | 157,10 | 150,60 | 153,20 | 2,82% | - |
| 10.09.2025 | 153,50 | 155,80 | 149,00 | 149,00 | -0,80% | - |
| 09.09.2025 | 153,20 | 155,00 | 150,20 | 150,20 | -0,60% | - |
| 08.09.2025 | 150,80 | 152,60 | 149,60 | 151,10 | 2,37% | - |
| 05.09.2025 | 146,30 | 152,60 | 146,20 | 147,60 | 0,89% | - |
| 04.09.2025 | 142,40 | 147,20 | 141,20 | 146,30 | 4,80% | - |
| 03.09.2025 | 141,00 | 143,60 | 139,60 | 139,60 | 1,01% | - |
| 02.09.2025 | 143,20 | 143,40 | 138,20 | 138,20 | -1,71% | - |
| 01.09.2025 | 144,00 | 145,30 | 140,60 | 140,60 | -0,71% | - |
| 29.08.2025 | 144,40 | 145,40 | 141,60 | 141,60 | -0,42% | - |
| 28.08.2025 | 143,10 | 145,60 | 142,20 | 142,20 | 1,57% | - |
| 27.08.2025 | 144,40 | 144,50 | 140,00 | 140,00 | -0,99% | - |
| 26.08.2025 | 146,20 | 146,30 | 141,40 | 141,40 | -3,35% | - |
| 25.08.2025 | 146,20 | 147,00 | 145,00 | 146,30 | 0,00% | - |
| 22.08.2025 | 145,00 | 146,70 | 144,90 | 146,30 | 0,83% | - |
| 21.08.2025 | 143,70 | 145,50 | 142,80 | 145,10 | 0,90% | - |
| 20.08.2025 | 145,10 | 145,30 | 143,50 | 143,80 | -0,83% | - |
| 19.08.2025 | 143,10 | 145,20 | 142,80 | 145,00 | 1,40% | - |
| 18.08.2025 | 142,70 | 144,70 | 140,10 | 143,00 | 0,35% | - |
| 15.08.2025 | 143,40 | 143,90 | 142,20 | 142,50 | -0,70% | - |
| 14.08.2025 | 144,80 | 146,20 | 143,30 | 143,50 | -0,97% | - |
| 13.08.2025 | 147,70 | 148,20 | 144,70 | 144,90 | -2,03% | - |
| 12.08.2025 | 147,60 | 148,20 | 145,80 | 147,90 | 0,27% | - |
| 11.08.2025 | 149,80 | 150,20 | 147,10 | 147,50 | -1,54% | - |
| 08.08.2025 | 149,40 | 150,50 | 147,40 | 149,80 | 0,27% | - |
| 07.08.2025 | 148,80 | 151,00 | 148,70 | 149,40 | 0,54% | - |
| 06.08.2025 | 152,20 | 152,80 | 148,60 | 148,60 | -2,43% | - |
| 05.08.2025 | 150,00 | 154,30 | 146,10 | 152,30 | 1,53% | - |
| 04.08.2025 | 155,50 | 155,50 | 142,00 | 150,00 | -3,66% | - |
| 01.08.2025 | 155,90 | 156,10 | 155,30 | 155,70 | -0,45% | - |
| 31.07.2025 | 154,90 | 156,40 | 153,60 | 156,40 | 1,03% | - |
| 30.07.2025 | 154,90 | 156,10 | 153,90 | 154,80 | -0,13% | - |
| 29.07.2025 | 156,50 | 156,80 | 154,50 | 155,00 | -1,02% | - |
| 28.07.2025 | 156,80 | 159,40 | 154,70 | 156,60 | -0,25% | 42,00 |
| 25.07.2025 | 156,00 | 157,10 | 155,70 | 157,00 | 0,58% | - |
| 24.07.2025 | 152,30 | 158,30 | 152,20 | 156,10 | 2,50% | - |
| 23.07.2025 | 156,70 | 158,70 | 152,00 | 152,30 | -2,81% | - |
| 22.07.2025 | 131,90 | 158,00 | 131,90 | 156,70 | 18,80% | - |
| 21.07.2025 | 133,30 | 135,40 | 131,70 | 131,90 | -1,05% | - |
| 18.07.2025 | 134,10 | 136,40 | 133,00 | 133,30 | -0,74% | - |
| 17.07.2025 | 132,40 | 137,20 | 132,30 | 134,30 | 1,44% | - |
| 16.07.2025 | 130,70 | 133,00 | 129,90 | 132,40 | 1,22% | - |
| 15.07.2025 | 128,10 | 132,40 | 127,70 | 130,80 | 2,19% | - |
| 14.07.2025 | 130,00 | 130,00 | 127,60 | 128,00 | -1,46% | - |
| 11.07.2025 | 132,40 | 132,40 | 129,60 | 129,90 | -1,81% | - |
| 10.07.2025 | 128,00 | 132,60 | 128,00 | 132,30 | 3,20% | - |
| 09.07.2025 | 128,10 | 129,00 | 126,40 | 128,20 | 0,00% | - |
| 08.07.2025 | 124,80 | 128,50 | 124,50 | 128,20 | 2,64% | - |
| 07.07.2025 | 126,80 | 127,10 | 124,60 | 124,90 | -1,34% | - |
| 04.07.2025 | 127,50 | 127,50 | 125,50 | 126,60 | -0,55% | - |
| 03.07.2025 | 128,20 | 129,90 | 127,20 | 127,30 | -0,62% | - |
| 02.07.2025 | 128,90 | 130,50 | 127,90 | 128,10 | -0,54% | - |
| 01.07.2025 | 128,50 | 129,10 | 127,00 | 128,80 | 0,31% | - |
| 30.06.2025 | 129,80 | 130,90 | 127,60 | 128,40 | -1,15% | - |
| 27.06.2025 | 126,80 | 130,80 | 126,70 | 129,90 | 2,36% | - |
| 26.06.2025 | 124,70 | 127,10 | 124,60 | 126,90 | 1,76% | - |
| 25.06.2025 | 126,00 | 126,50 | 124,70 | 124,70 | -0,95% | - |
| 24.06.2025 | 122,60 | 128,00 | 122,60 | 125,90 | 0,48% | - |
| 23.06.2025 | 126,00 | 128,80 | 123,90 | 125,30 | -2,41% | - |
| 20.06.2025 | 127,50 | 129,40 | 127,50 | 128,40 | 0,39% | - |
| 19.06.2025 | 127,00 | 128,10 | 125,90 | 127,90 | 0,71% | - |
| 18.06.2025 | 126,20 | 129,40 | 125,80 | 127,00 | -1,55% | - |
| 17.06.2025 | 125,00 | 130,10 | 125,00 | 129,00 | 1,26% | - |
| 16.06.2025 | 126,40 | 128,00 | 125,50 | 127,40 | 0,63% | - |
| 13.06.2025 | 126,80 | 127,80 | 125,40 | 126,60 | 0,32% | - |
| 12.06.2025 | 128,90 | 128,90 | 125,10 | 126,20 | -1,87% | - |
| 11.06.2025 | 127,70 | 130,20 | 125,70 | 128,60 | 0,70% | 174,00 |
| 10.06.2025 | 125,20 | 128,10 | 125,20 | 127,70 | 0,00% | - |
| 09.06.2025 | 125,20 | 128,00 | 125,20 | 127,70 | -0,16% | - |
| 06.06.2025 | 127,70 | 129,40 | 127,50 | 127,90 | 0,16% | - |
| 05.06.2025 | 122,70 | 128,10 | 122,50 | 127,70 | 4,07% | - |
| 04.06.2025 | 121,50 | 124,30 | 121,30 | 122,70 | 1,07% | - |
| 03.06.2025 | 124,10 | 124,80 | 120,40 | 121,40 | -2,18% | - |
| 02.06.2025 | 126,20 | 126,20 | 123,50 | 124,10 | -1,66% | - |
| 30.05.2025 | 127,80 | 129,80 | 125,80 | 126,20 | -1,10% | - |
| 29.05.2025 | 127,40 | 127,90 | 127,40 | 127,60 | -0,16% | - |
| 28.05.2025 | 127,30 | 128,60 | 126,20 | 127,80 | 0,55% | - |
| 27.05.2025 | 122,40 | 127,30 | 122,40 | 127,10 | 1,68% | - |
| 26.05.2025 | 123,00 | 125,50 | 122,90 | 125,00 | 1,30% | - |
| 23.05.2025 | 126,00 | 127,80 | 122,20 | 123,40 | -2,14% | - |
| 22.05.2025 | 126,60 | 129,60 | 125,30 | 126,10 | -2,40% | - |
| 21.05.2025 | 131,80 | 131,80 | 129,00 | 129,20 | -1,52% | - |
| 20.05.2025 | 128,20 | 131,90 | 128,10 | 131,20 | 2,34% | - |
| 19.05.2025 | 126,20 | 129,20 | 126,20 | 128,20 | -0,31% | - |
| 16.05.2025 | 129,20 | 131,10 | 128,20 | 128,60 | -0,54% | - |
| 15.05.2025 | 132,50 | 132,80 | 128,50 | 129,30 | -2,34% | - |
| 14.05.2025 | 129,40 | 132,60 | 129,10 | 132,40 | 2,32% | - |