171,500€
-0,29%
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 |
|---|---|---|---|---|---|---|
| 06.07.2026 | 172,00 | 172,00 | 168,50 | 169,50 | -1,45% | - |
| 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% | - |
| 02.06.2026 | 172,50 | 174,50 | 170,50 | 174,00 | 1,16% | - |
| 01.06.2026 | 175,50 | 176,50 | 170,50 | 172,00 | -1,43% | - |
| 29.05.2026 | 177,50 | 177,50 | 174,00 | 174,50 | -1,13% | - |
| 28.05.2026 | 174,00 | 177,00 | 173,50 | 176,50 | 0,57% | - |
| 27.05.2026 | 177,00 | 177,50 | 174,50 | 175,50 | -0,28% | - |
| 26.05.2026 | 175,50 | 178,00 | 173,50 | 176,00 | -0,85% | - |
| 25.05.2026 | 178,00 | 178,00 | 175,00 | 177,50 | 1,43% | - |
| 22.05.2026 | 173,50 | 175,50 | 172,50 | 175,00 | 0,86% | - |
| 21.05.2026 | 176,00 | 178,00 | 172,00 | 173,50 | -1,70% | - |
| 20.05.2026 | 169,50 | 177,50 | 169,50 | 176,50 | 3,52% | - |
| 19.05.2026 | 177,50 | 179,00 | 169,50 | 170,50 | -4,21% | - |
| 18.05.2026 | 178,50 | 179,00 | 175,50 | 178,00 | -0,84% | - |
| 15.05.2026 | 181,00 | 181,50 | 178,50 | 179,50 | -1,37% | - |
| 14.05.2026 | 182,00 | 182,50 | 180,00 | 182,00 | -0,27% | - |
| 13.05.2026 | 182,50 | 184,00 | 180,00 | 182,50 | 0,27% | - |
| 12.05.2026 | 182,50 | 183,50 | 180,00 | 182,00 | -0,55% | - |
| 11.05.2026 | 183,50 | 183,50 | 180,00 | 183,00 | -0,27% | - |
| 08.05.2026 | 182,50 | 184,50 | 181,00 | 183,50 | 1,10% | - |
| 07.05.2026 | 182,50 | 187,00 | 181,50 | 181,50 | -0,55% | - |
| 06.05.2026 | 178,50 | 183,50 | 177,00 | 182,50 | 2,82% | - |
| 05.05.2026 | 173,50 | 178,00 | 173,50 | 177,50 | 2,31% | - |
| 04.05.2026 | 172,50 | 175,50 | 170,50 | 173,50 | 1,17% | - |
| 30.04.2026 | 166,50 | 172,50 | 165,50 | 171,50 | 3,00% | - |
| 29.04.2026 | 169,50 | 170,50 | 164,50 | 166,50 | -1,77% | - |
| 28.04.2026 | 171,50 | 172,50 | 168,50 | 169,50 | -0,88% | - |
| 27.04.2026 | 167,50 | 175,00 | 166,00 | 171,00 | 1,79% | - |
| 24.04.2026 | 163,50 | 169,50 | 162,00 | 168,00 | 3,07% | - |
| 23.04.2026 | 166,50 | 170,50 | 160,00 | 163,00 | -2,40% | - |
| 22.04.2026 | 168,00 | 169,50 | 166,50 | 167,00 | 0,30% | - |
| 21.04.2026 | 167,50 | 170,00 | 165,50 | 166,50 | -0,60% | - |
| 20.04.2026 | 169,50 | 171,00 | 166,00 | 167,50 | -2,05% | - |
| 17.04.2026 | 165,50 | 171,50 | 165,50 | 171,00 | 3,01% | - |
| 16.04.2026 | 162,50 | 166,50 | 161,50 | 166,00 | 2,15% | - |
| 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% | - |