165,500€
2,16%
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 |
|---|---|---|---|---|---|---|
| 16.04.2026 | 162,50 | 166,50 | 162,50 | 165,00 | 1,54% | - |
| 15.04.2026 | 163,50 | 166,50 | 161,50 | 162,50 | -0,61% | - |
| 14.04.2026 | 161,50 | 166,50 | 161,00 | 163,50 | 1,24% | - |
| 13.04.2026 | 160,50 | 162,50 | 159,50 | 161,50 | 0,00% | - |
| 10.04.2026 | 158,50 | 163,50 | 158,50 | 161,50 | 1,89% | - |
| 09.04.2026 | 159,50 | 160,00 | 157,50 | 158,50 | -0,63% | - |
| 08.04.2026 | 159,00 | 162,50 | 155,50 | 159,50 | 2,57% | - |
| 07.04.2026 | 156,50 | 157,50 | 152,50 | 155,50 | -1,14% | - |
| 02.04.2026 | 157,00 | 158,50 | 154,90 | 157,30 | -1,01% | - |
| 01.04.2026 | 155,30 | 159,50 | 153,90 | 158,90 | 2,65% | - |
| 31.03.2026 | 152,00 | 155,70 | 151,80 | 154,80 | 2,45% | - |
| 30.03.2026 | 151,40 | 155,70 | 148,50 | 151,10 | -0,13% | - |
| 27.03.2026 | 154,80 | 154,90 | 151,30 | 151,30 | -2,07% | - |
| 26.03.2026 | 155,60 | 158,70 | 153,60 | 154,50 | -0,96% | 2.300,00 |
| 25.03.2026 | 154,80 | 156,90 | 154,40 | 156,00 | 0,19% | - |
| 24.03.2026 | 155,60 | 160,00 | 152,60 | 155,70 | -0,38% | - |
| 23.03.2026 | 151,30 | 157,40 | 148,00 | 156,30 | 2,63% | - |
| 20.03.2026 | 155,60 | 165,30 | 151,40 | 152,30 | -2,18% | - |
| 19.03.2026 | 161,00 | 164,90 | 153,80 | 155,70 | -4,60% | - |
| 18.03.2026 | 165,20 | 169,40 | 162,80 | 163,20 | -0,67% | - |
| 17.03.2026 | 164,00 | 165,80 | 163,00 | 164,30 | -0,24% | - |
| 16.03.2026 | 166,60 | 168,50 | 164,10 | 164,70 | -0,66% | - |
| 13.03.2026 | 169,60 | 169,70 | 165,60 | 165,80 | -2,30% | - |
| 12.03.2026 | 167,50 | 171,40 | 165,80 | 169,70 | 0,89% | - |
| 11.03.2026 | 167,80 | 179,30 | 166,10 | 168,20 | 0,60% | - |
| 10.03.2026 | 168,50 | 171,30 | 166,80 | 167,20 | -0,95% | - |
| 09.03.2026 | 169,40 | 170,40 | 164,90 | 168,80 | -1,92% | - |
| 06.03.2026 | 170,80 | 173,10 | 168,80 | 172,10 | 1,41% | - |
| 05.03.2026 | 172,20 | 173,30 | 168,20 | 169,70 | -1,74% | - |
| 04.03.2026 | 172,80 | 176,20 | 171,50 | 172,70 | -0,29% | - |
| 03.03.2026 | 177,60 | 177,60 | 168,50 | 173,20 | -2,97% | - |
| 02.03.2026 | 183,30 | 184,90 | 177,50 | 178,50 | -3,30% | 1.792,00 |
| 27.02.2026 | 181,40 | 185,70 | 179,70 | 184,60 | 1,76% | - |
| 26.02.2026 | 179,20 | 183,80 | 178,20 | 181,40 | 1,11% | - |
| 25.02.2026 | 185,20 | 185,60 | 179,40 | 179,40 | -3,13% | - |
| 24.02.2026 | 182,20 | 187,00 | 178,40 | 185,20 | 1,59% | - |
| 23.02.2026 | 185,40 | 187,80 | 182,00 | 182,30 | -2,09% | 580,00 |
| 20.02.2026 | 186,40 | 187,70 | 184,30 | 186,20 | 0,22% | - |
| 19.02.2026 | 185,60 | 188,30 | 183,90 | 185,80 | 0,11% | 1.925,00 |
| 18.02.2026 | 184,00 | 185,90 | 183,00 | 185,60 | 0,98% | - |
| 17.02.2026 | 183,20 | 185,10 | 180,40 | 183,80 | 0,11% | - |
| 16.02.2026 | 185,80 | 186,10 | 182,00 | 183,60 | -1,02% | - |
| 13.02.2026 | 181,20 | 185,70 | 179,90 | 185,50 | 4,68% | - |
| 12.02.2026 | 182,70 | 186,20 | 177,20 | 177,20 | -3,22% | - |
| 11.02.2026 | 185,90 | 186,50 | 181,20 | 183,10 | -1,45% | - |
| 10.02.2026 | 182,80 | 186,90 | 182,00 | 185,80 | 1,53% | - |
| 09.02.2026 | 180,50 | 183,20 | 177,30 | 183,00 | 1,50% | - |
| 06.02.2026 | 181,20 | 181,40 | 177,70 | 180,30 | -0,44% | - |
| 05.02.2026 | 180,60 | 181,70 | 177,00 | 181,10 | 0,39% | - |
| 04.02.2026 | 178,70 | 181,60 | 178,10 | 180,40 | 2,38% | - |
| 03.02.2026 | 177,10 | 180,40 | 176,20 | 176,20 | -0,40% | - |
| 02.02.2026 | 170,30 | 177,90 | 170,10 | 176,90 | 2,85% | - |
| 30.01.2026 | 174,70 | 174,90 | 171,80 | 172,00 | -1,71% | - |
| 29.01.2026 | 177,90 | 181,20 | 173,60 | 175,00 | -0,34% | - |
| 28.01.2026 | 180,90 | 182,40 | 175,60 | 175,60 | -2,82% | - |
| 27.01.2026 | 180,50 | 181,40 | 178,70 | 180,70 | 0,06% | - |
| 26.01.2026 | 182,70 | 183,90 | 179,80 | 180,60 | -0,22% | - |
| 23.01.2026 | 182,20 | 183,10 | 180,00 | 181,00 | -0,71% | - |
| 22.01.2026 | 178,20 | 182,30 | 177,90 | 182,30 | 2,24% | - |
| 21.01.2026 | 178,30 | 181,20 | 176,20 | 178,30 | -0,28% | - |
| 20.01.2026 | 178,10 | 179,30 | 176,70 | 178,80 | 0,06% | - |
| 19.01.2026 | 180,20 | 181,50 | 177,30 | 178,70 | -1,65% | - |
| 16.01.2026 | 181,60 | 182,30 | 180,10 | 181,70 | 0,00% | - |
| 15.01.2026 | 179,50 | 182,50 | 178,20 | 181,70 | 1,57% | - |
| 14.01.2026 | 178,20 | 180,30 | 177,30 | 178,90 | 0,34% | - |
| 13.01.2026 | 179,60 | 180,30 | 177,30 | 178,30 | -0,72% | - |
| 12.01.2026 | 177,90 | 180,50 | 177,40 | 179,60 | 0,96% | - |
| 09.01.2026 | 178,50 | 179,70 | 177,70 | 177,90 | -0,39% | - |
| 08.01.2026 | 181,00 | 181,30 | 177,40 | 178,60 | -1,05% | - |
| 07.01.2026 | 179,10 | 181,90 | 179,00 | 180,50 | 0,73% | - |
| 06.01.2026 | 179,00 | 179,70 | 176,90 | 179,20 | 0,56% | - |
| 05.01.2026 | 178,00 | 179,70 | 175,70 | 178,20 | 2,89% | - |
| 02.01.2026 | 176,70 | 178,40 | 173,20 | 173,20 | -0,57% | - |
| 30.12.2025 | 177,70 | 178,00 | 174,20 | 174,20 | 0,35% | - |
| 29.12.2025 | 175,30 | 178,10 | 173,60 | 173,60 | 5,47% | - |
| 22.12.2025 | 168,80 | 169,50 | 164,60 | 164,60 | -0,48% | - |
| 19.12.2025 | 165,40 | 167,90 | 165,40 | 165,40 | 2,99% | - |
| 17.12.2025 | 166,20 | 168,00 | 160,60 | 160,60 | -2,73% | - |
| 16.12.2025 | 166,50 | 168,10 | 164,90 | 165,10 | -3,62% | - |
| 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% | - |