142,300€
-0,14%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 141,90 | 144,50 | 141,30 | 142,50 | -0,56% | 60,00 |
| 19.10.2026 | 145,40 | 145,40 | 142,70 | 143,30 | -0,62% | - |
| 16.10.2026 | 142,00 | 145,50 | 140,50 | 144,20 | 1,91% | - |
| 15.10.2026 | 139,20 | 141,80 | 139,20 | 141,50 | 0,57% | 220,00 |
| 14.10.2026 | 140,80 | 143,70 | 140,50 | 140,70 | -0,35% | 360,00 |
| 13.10.2026 | 139,30 | 141,50 | 139,00 | 141,20 | 1,29% | - |
| 12.10.2026 | 139,60 | 139,80 | 137,80 | 139,40 | 0,07% | - |
| 09.10.2026 | 138,70 | 140,40 | 137,50 | 139,30 | 1,24% | - |
| 08.10.2026 | 137,30 | 139,00 | 135,80 | 137,60 | -0,07% | - |
| 07.10.2026 | 138,60 | 139,20 | 137,40 | 137,70 | -0,72% | - |
| 06.10.2026 | 137,00 | 141,80 | 135,50 | 138,70 | 2,29% | - |
| 05.10.2026 | 134,10 | 136,60 | 134,10 | 135,60 | 0,67% | - |
| 02.10.2026 | 135,90 | 135,90 | 133,50 | 134,70 | 0,37% | - |
| 01.10.2026 | 134,10 | 134,60 | 131,50 | 134,20 | -0,22% | - |
| 30.09.2026 | 135,40 | 136,90 | 134,00 | 134,50 | -0,37% | - |
| 29.09.2026 | 134,10 | 135,40 | 132,60 | 135,00 | 0,75% | - |
| 28.09.2026 | 135,40 | 136,60 | 133,50 | 134,00 | -1,62% | - |
| 25.09.2026 | 135,10 | 136,20 | 134,10 | 136,20 | 0,89% | - |
| 24.09.2026 | 136,50 | 137,60 | 133,50 | 135,00 | -0,44% | - |
| 23.09.2026 | 138,00 | 138,60 | 135,00 | 135,60 | -1,38% | - |
| 22.09.2026 | 135,90 | 138,90 | 134,30 | 137,50 | 2,23% | - |
| 21.09.2026 | 135,20 | 139,00 | 132,20 | 134,50 | 0,00% | - |
| 18.09.2026 | 134,10 | 135,00 | 132,10 | 134,50 | 0,37% | - |
| 17.09.2026 | 132,80 | 134,50 | 131,40 | 134,00 | 1,90% | - |
| 16.09.2026 | 132,50 | 133,00 | 130,00 | 131,50 | -0,08% | - |
| 15.09.2026 | 132,80 | 134,00 | 131,30 | 131,60 | -1,42% | - |
| 14.09.2026 | 135,10 | 136,50 | 132,70 | 133,50 | -1,48% | - |
| 11.09.2026 | 134,90 | 138,50 | 133,50 | 135,50 | 0,74% | - |
| 10.09.2026 | 136,00 | 138,50 | 134,20 | 134,50 | -1,39% | - |
| 09.09.2026 | 142,10 | 143,00 | 135,20 | 136,40 | -2,92% | 330,00 |
| 08.09.2026 | 140,30 | 144,50 | 138,30 | 140,50 | -0,28% | - |
| 07.09.2026 | 142,50 | 142,50 | 138,80 | 140,90 | -0,07% | - |
| 04.09.2026 | 140,50 | 141,10 | 138,70 | 141,00 | 0,00% | - |
| 03.09.2026 | 141,10 | 141,40 | 138,50 | 141,00 | 0,00% | - |
| 02.09.2026 | 143,30 | 143,50 | 139,00 | 141,00 | -0,56% | - |
| 01.09.2026 | 144,10 | 145,50 | 140,60 | 141,80 | -0,49% | - |
| 31.08.2026 | 143,00 | 143,70 | 142,30 | 142,50 | -0,14% | - |
| 28.08.2026 | 143,90 | 145,50 | 142,50 | 142,70 | -0,56% | - |
| 27.08.2026 | 144,30 | 145,00 | 143,10 | 143,50 | 0,00% | - |
| 26.08.2026 | 144,40 | 146,00 | 143,20 | 143,50 | -0,07% | - |
| 25.08.2026 | 137,90 | 144,60 | 137,90 | 143,60 | 2,57% | 315,00 |
| 24.08.2026 | 138,00 | 142,10 | 137,80 | 140,00 | 0,29% | - |
| 21.08.2026 | 141,70 | 147,50 | 139,20 | 139,60 | -3,52% | 460,00 |
| 20.08.2026 | 141,00 | 147,50 | 140,70 | 144,70 | 0,00% | - |
| 19.08.2026 | 140,80 | 147,50 | 140,00 | 144,70 | -1,23% | - |
| 18.08.2026 | 142,90 | 147,50 | 140,90 | 146,50 | -0,54% | - |
| 17.08.2026 | 144,80 | 147,50 | 143,50 | 147,30 | -0,14% | - |
| 14.08.2026 | 145,20 | 147,50 | 143,70 | 147,50 | 0,00% | - |
| 13.08.2026 | 145,70 | 147,50 | 144,10 | 147,50 | 0,00% | - |
| 12.08.2026 | 145,50 | 147,50 | 145,10 | 147,50 | 0,00% | - |
| 11.08.2026 | 147,40 | 148,00 | 145,70 | 147,50 | 0,00% | - |
| 10.08.2026 | 148,50 | 150,00 | 147,20 | 147,50 | -1,34% | - |
| 07.08.2026 | 149,40 | 149,50 | 148,20 | 149,50 | 0,00% | - |
| 06.08.2026 | 149,50 | 151,00 | 148,10 | 149,50 | 0,00% | - |
| 05.08.2026 | 148,40 | 150,80 | 147,50 | 149,50 | 1,36% | - |
| 04.08.2026 | 149,90 | 150,00 | 147,20 | 147,50 | -0,67% | 1.617,00 |
| 03.08.2026 | 149,80 | 151,00 | 147,50 | 148,50 | 0,20% | - |
| 31.07.2026 | 151,70 | 153,30 | 147,40 | 148,20 | -1,85% | - |
| 30.07.2026 | 147,50 | 152,50 | 147,30 | 151,00 | 2,51% | - |
| 29.07.2026 | 145,50 | 151,50 | 145,50 | 147,30 | 0,14% | - |
| 28.07.2026 | 144,60 | 148,90 | 143,50 | 147,10 | 1,45% | - |
| 27.07.2026 | 152,00 | 152,00 | 144,50 | 145,00 | -2,68% | - |
| 24.07.2026 | 152,00 | 157,00 | 148,50 | 149,00 | -1,97% | - |
| 23.07.2026 | 159,00 | 163,50 | 151,50 | 152,00 | -7,32% | - |
| 22.07.2026 | 164,00 | 165,00 | 161,50 | 164,00 | 0,00% | - |
| 21.07.2026 | 164,50 | 164,50 | 161,50 | 164,00 | 0,61% | - |
| 20.07.2026 | 163,00 | 166,00 | 163,00 | 163,00 | -0,61% | - |
| 17.07.2026 | 161,50 | 165,00 | 161,50 | 164,00 | 0,61% | - |
| 16.07.2026 | 163,50 | 163,50 | 159,50 | 163,00 | 0,00% | - |
| 15.07.2026 | 161,00 | 163,00 | 158,00 | 163,00 | 1,24% | - |
| 14.07.2026 | 169,00 | 170,00 | 158,50 | 161,00 | -4,73% | - |
| 13.07.2026 | 167,00 | 171,00 | 167,00 | 169,00 | -0,59% | 246,00 |
| 10.07.2026 | 167,50 | 170,50 | 167,50 | 170,00 | 1,19% | - |
| 09.07.2026 | 164,50 | 168,00 | 162,00 | 168,00 | 3,07% | - |
| 08.07.2026 | 166,50 | 167,00 | 161,50 | 163,00 | -2,40% | - |
| 07.07.2026 | 171,00 | 171,50 | 166,50 | 167,00 | -2,62% | - |
| 06.07.2026 | 172,00 | 172,00 | 168,50 | 171,50 | -0,29% | - |
| 03.07.2026 | 172,00 | 173,50 | 167,00 | 172,00 | 0,58% | - |
| 02.07.2026 | 169,50 | 172,50 | 167,50 | 171,00 | 1,18% | - |
| 01.07.2026 | 168,50 | 170,00 | 165,50 | 169,00 | 0,30% | - |
| 30.06.2026 | 174,50 | 177,50 | 167,50 | 168,50 | -2,60% | - |
| 29.06.2026 | 175,00 | 175,00 | 172,00 | 173,00 | 0,00% | - |
| 26.06.2026 | 174,00 | 177,00 | 172,50 | 173,00 | -1,70% | - |
| 25.06.2026 | 173,50 | 178,50 | 173,50 | 176,00 | 1,73% | - |
| 24.06.2026 | 172,50 | 176,50 | 171,50 | 173,00 | 0,58% | - |
| 23.06.2026 | 171,00 | 173,50 | 169,00 | 172,00 | -0,58% | - |
| 22.06.2026 | 173,50 | 178,00 | 171,50 | 173,00 | -0,57% | - |
| 19.06.2026 | 175,00 | 179,00 | 173,00 | 174,00 | -1,14% | - |
| 18.06.2026 | 176,00 | 177,50 | 172,00 | 176,00 | 0,28% | - |
| 17.06.2026 | 174,50 | 177,50 | 174,00 | 175,50 | 0,57% | - |
| 16.06.2026 | 173,00 | 176,50 | 170,50 | 174,50 | 0,87% | - |
| 15.06.2026 | 179,50 | 182,50 | 172,50 | 173,00 | -1,42% | - |
| 12.06.2026 | 173,50 | 175,50 | 171,00 | 175,50 | 1,74% | - |
| 11.06.2026 | 170,00 | 173,00 | 169,50 | 172,50 | 1,77% | - |
| 10.06.2026 | 170,50 | 174,00 | 169,50 | 169,50 | -0,88% | - |
| 09.06.2026 | 173,50 | 176,00 | 169,50 | 171,00 | -1,44% | - |
| 08.06.2026 | 173,50 | 175,50 | 172,50 | 173,50 | -1,70% | - |
| 05.06.2026 | 175,00 | 178,50 | 175,00 | 176,50 | 0,00% | - |
| 04.06.2026 | 176,00 | 177,50 | 174,50 | 176,50 | 0,57% | - |
| 03.06.2026 | 173,00 | 177,50 | 172,00 | 175,50 | 0,86% | - |