167,600€
0,24%
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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 171,10 | 171,30 | 171,10 | 171,30 | 2,45% | - |
| 10.12.2025 | 166,40 | 167,80 | 166,20 | 167,20 | 2,33% | - |
| 09.12.2025 | 167,60 | 168,90 | 163,40 | 163,40 | -1,80% | - |
| 08.12.2025 | 166,60 | 170,00 | 165,80 | 166,40 | 1,84% | - |
| 05.12.2025 | 165,40 | 170,90 | 163,40 | 163,40 | 1,24% | - |
| 04.12.2025 | 164,00 | 166,50 | 161,40 | 161,40 | -2,48% | 75,00 |
| 03.12.2025 | 165,70 | 169,20 | 163,80 | 165,50 | 0,55% | - |
| 02.12.2025 | 167,60 | 167,90 | 164,40 | 164,60 | -1,32% | - |
| 28.11.2025 | 166,90 | 168,20 | 164,40 | 166,80 | 0,18% | - |
| 27.11.2025 | 168,20 | 168,70 | 166,30 | 166,50 | -0,30% | - |
| 26.11.2025 | 169,90 | 170,60 | 167,00 | 167,00 | 0,12% | - |
| 25.11.2025 | 168,90 | 170,20 | 166,80 | 166,80 | 0,48% | - |
| 24.11.2025 | 162,30 | 169,20 | 162,10 | 166,00 | 1,84% | - |
| 21.11.2025 | 167,70 | 167,90 | 162,30 | 163,00 | -3,21% | - |
| 20.11.2025 | 154,60 | 169,60 | 154,60 | 168,40 | 13,02% | - |
| 19.11.2025 | 147,40 | 153,80 | 147,40 | 149,00 | 1,64% | - |
| 18.11.2025 | 150,30 | 150,30 | 146,60 | 146,60 | -0,95% | - |
| 17.11.2025 | 152,00 | 152,60 | 148,00 | 148,00 | -0,54% | - |
| 14.11.2025 | 154,90 | 155,10 | 148,80 | 148,80 | -2,75% | - |
| 13.11.2025 | 157,50 | 158,60 | 153,00 | 153,00 | -0,91% | - |
| 12.11.2025 | 155,30 | 159,70 | 154,40 | 154,40 | 1,45% | - |
| 11.11.2025 | 154,90 | 158,60 | 152,20 | 152,20 | 3,40% | - |
| 07.11.2025 | 150,90 | 154,50 | 147,10 | 147,20 | -0,94% | 60,00 |
| 06.11.2025 | 153,80 | 154,80 | 148,60 | 148,60 | -1,59% | - |
| 05.11.2025 | 151,50 | 157,30 | 151,00 | 151,00 | 0,40% | - |
| 04.11.2025 | 156,70 | 156,70 | 150,40 | 150,40 | -2,72% | - |
| 03.11.2025 | 158,60 | 160,30 | 154,60 | 154,60 | -0,64% | - |
| 31.10.2025 | 158,90 | 160,10 | 155,60 | 155,60 | -1,02% | - |
| 30.10.2025 | 159,30 | 160,90 | 156,70 | 157,20 | 0,64% | - |
| 29.10.2025 | 159,80 | 162,20 | 156,20 | 156,20 | -0,26% | - |
| 28.10.2025 | 160,50 | 160,50 | 155,90 | 156,60 | -1,01% | - |
| 27.10.2025 | 163,20 | 163,20 | 158,20 | 158,20 | 0,25% | - |
| 24.10.2025 | 161,10 | 162,70 | 157,80 | 157,80 | 0,13% | - |
| 23.10.2025 | 156,00 | 161,20 | 155,90 | 157,60 | 2,60% | - |
| 22.10.2025 | 154,40 | 156,50 | 152,60 | 153,60 | 1,45% | - |
| 21.10.2025 | 155,10 | 155,10 | 151,40 | 151,40 | -0,13% | - |
| 20.10.2025 | 153,40 | 155,10 | 151,60 | 151,60 | 0,93% | - |
| 17.10.2025 | 157,50 | 157,80 | 150,20 | 150,20 | -1,44% | - |
| 16.10.2025 | 155,90 | 157,20 | 152,40 | 152,40 | -0,91% | - |
| 15.10.2025 | 155,20 | 157,80 | 153,80 | 153,80 | 1,18% | - |
| 14.10.2025 | 159,10 | 159,10 | 151,70 | 152,00 | -2,44% | - |
| 13.10.2025 | 158,30 | 160,10 | 155,80 | 155,80 | 0,13% | - |
| 10.10.2025 | 159,70 | 160,60 | 155,60 | 155,60 | -0,38% | - |
| 09.10.2025 | 157,70 | 161,30 | 156,20 | 156,20 | 0,64% | - |
| 08.10.2025 | 157,30 | 159,30 | 155,20 | 155,20 | 0,26% | - |
| 07.10.2025 | 158,10 | 159,60 | 154,80 | 154,80 | 0,52% | - |
| 06.10.2025 | 154,10 | 159,70 | 153,70 | 154,00 | 1,99% | - |
| 03.10.2025 | 151,60 | 154,20 | 151,00 | 151,00 | 1,48% | - |
| 02.10.2025 | 149,20 | 152,50 | 148,80 | 148,80 | 2,20% | - |
| 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% | - |