34,611€
0,28%
Echtzeit-Aktienkurs Roche Holding AG (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Roche Holding AG (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 34,08 | 34,71 | 34,07 | 34,51 | 1,07% | - |
| 15.07.2025 | 34,57 | 34,79 | 34,13 | 34,15 | -1,07% | - |
| 14.07.2025 | 34,74 | 34,77 | 34,35 | 34,52 | -0,38% | - |
| 11.07.2025 | 35,30 | 35,30 | 34,48 | 34,65 | -1,71% | - |
| 10.07.2025 | 34,80 | 35,53 | 34,80 | 35,25 | 1,04% | - |
| 09.07.2025 | 34,30 | 34,97 | 34,02 | 34,89 | 1,93% | - |
| 08.07.2025 | 34,37 | 34,72 | 33,80 | 34,23 | -0,43% | - |
| 07.07.2025 | 34,50 | 34,68 | 34,11 | 34,37 | 0,44% | - |
| 04.07.2025 | 34,34 | 35,37 | 33,73 | 34,22 | -0,80% | 200,00 |
| 03.07.2025 | 34,92 | 34,98 | 34,31 | 34,50 | -1,07% | - |
| 02.07.2025 | 34,97 | 35,13 | 34,47 | 34,87 | -0,16% | - |
| 01.07.2025 | 34,63 | 35,03 | 34,43 | 34,93 | 0,95% | - |
| 30.06.2025 | 34,83 | 35,01 | 34,52 | 34,60 | -1,02% | - |
| 27.06.2025 | 35,28 | 35,49 | 34,55 | 34,95 | -0,70% | - |
| 26.06.2025 | 34,32 | 35,23 | 34,32 | 35,20 | 1,81% | - |
| 25.06.2025 | 34,95 | 35,15 | 34,49 | 34,57 | -1,57% | - |
| 24.06.2025 | 34,42 | 35,30 | 34,38 | 35,13 | 1,58% | - |
| 23.06.2025 | 33,91 | 34,80 | 33,91 | 34,58 | 1,57% | - |
| 20.06.2025 | 34,27 | 34,99 | 33,71 | 34,04 | -1,62% | - |
| 19.06.2025 | 34,43 | 35,10 | 33,99 | 34,60 | 0,25% | - |
| 18.06.2025 | 34,56 | 34,77 | 34,27 | 34,52 | -0,93% | - |
| 17.06.2025 | 34,59 | 35,45 | 34,43 | 34,84 | 0,31% | - |
| 16.06.2025 | 35,71 | 35,83 | 34,67 | 34,73 | -2,89% | - |
| 13.06.2025 | 36,35 | 36,40 | 35,64 | 35,77 | -1,26% | - |
| 12.06.2025 | 35,43 | 36,26 | 35,43 | 36,22 | 1,26% | - |
| 11.06.2025 | 35,74 | 36,25 | 35,74 | 35,77 | -0,55% | - |
| 10.06.2025 | 35,83 | 36,19 | 35,58 | 35,97 | 0,57% | - |
| 09.06.2025 | 35,78 | 36,01 | 35,47 | 35,76 | -0,23% | - |
| 06.06.2025 | 35,62 | 36,02 | 35,59 | 35,85 | 0,64% | - |
| 05.06.2025 | 35,77 | 36,11 | 35,40 | 35,62 | -0,47% | - |
| 04.06.2025 | 35,19 | 35,83 | 35,14 | 35,78 | 1,77% | - |
| 03.06.2025 | 35,63 | 35,91 | 35,01 | 35,16 | -1,08% | - |
| 02.06.2025 | 35,21 | 35,84 | 35,12 | 35,55 | 0,15% | - |
| 30.05.2025 | 34,82 | 35,61 | 34,67 | 35,49 | 2,10% | - |
| 29.05.2025 | 34,90 | 34,95 | 34,47 | 34,76 | -0,05% | - |
| 28.05.2025 | 34,90 | 35,01 | 34,58 | 34,78 | -0,23% | - |
| 27.05.2025 | 35,15 | 35,44 | 34,76 | 34,86 | -0,94% | - |
| 26.05.2025 | 35,10 | 35,36 | 34,82 | 35,19 | 0,88% | - |
| 23.05.2025 | 34,44 | 35,04 | 34,03 | 34,88 | 0,40% | - |
| 22.05.2025 | 34,73 | 35,82 | 34,39 | 34,74 | -0,20% | - |
| 21.05.2025 | 35,04 | 35,43 | 34,73 | 34,81 | -1,09% | - |
| 20.05.2025 | 34,92 | 35,67 | 34,72 | 35,20 | 0,73% | - |
| 19.05.2025 | 34,66 | 35,03 | 34,29 | 34,94 | 0,11% | - |
| 16.05.2025 | 34,07 | 35,05 | 34,07 | 34,90 | 1,68% | - |
| 15.05.2025 | 33,13 | 34,34 | 33,13 | 34,33 | 2,61% | - |
| 14.05.2025 | 34,11 | 34,61 | 33,41 | 33,45 | -2,44% | - |
| 13.05.2025 | 35,33 | 35,46 | 34,28 | 34,29 | 0,51% | 400,00 |
| 12.05.2025 | 33,99 | 35,64 | 32,92 | 34,12 | 0,21% | 150,00 |
| 09.05.2025 | 34,81 | 35,19 | 33,98 | 34,05 | -2,25% | - |
| 08.05.2025 | 35,67 | 35,86 | 34,37 | 34,83 | -2,35% | - |
| 07.05.2025 | 35,89 | 35,89 | 35,28 | 35,67 | -0,39% | - |
| 06.05.2025 | 36,50 | 36,58 | 35,79 | 35,81 | -1,91% | - |
| 05.05.2025 | 36,30 | 36,77 | 36,30 | 36,50 | 0,39% | - |
| 02.05.2025 | 34,95 | 36,53 | 34,87 | 36,36 | 1,00% | - |
| 30.04.2025 | 35,96 | 36,18 | 35,78 | 36,00 | 0,75% | 28,00 |
| 29.04.2025 | 35,70 | 36,00 | 35,63 | 35,73 | 0,70% | - |
| 28.04.2025 | 34,61 | 35,53 | 34,61 | 35,49 | 2,01% | - |
| 25.04.2025 | 35,12 | 35,14 | 34,31 | 34,79 | -0,35% | - |
| 24.04.2025 | 34,40 | 35,16 | 34,04 | 34,91 | 1,12% | - |
| 23.04.2025 | 34,61 | 34,81 | 34,14 | 34,52 | 1,06% | - |
| 22.04.2025 | 33,56 | 34,28 | 33,32 | 34,16 | -0,18% | - |
| 17.04.2025 | 34,31 | 35,19 | 33,63 | 34,23 | 0,87% | - |
| 16.04.2025 | 33,73 | 34,36 | 33,70 | 33,93 | -0,71% | - |
| 15.04.2025 | 33,69 | 34,50 | 33,66 | 34,17 | 1,25% | - |
| 14.04.2025 | 33,64 | 33,88 | 33,33 | 33,75 | 0,47% | - |
| 11.04.2025 | 32,86 | 33,75 | 32,06 | 33,59 | 2,13% | - |
| 10.04.2025 | 33,87 | 33,94 | 32,24 | 32,89 | -3,10% | 18,00 |
| 09.04.2025 | 32,31 | 34,40 | 31,26 | 33,94 | 2,65% | - |
| 08.04.2025 | 32,90 | 34,08 | 32,80 | 33,07 | 0,12% | - |
| 07.04.2025 | 33,19 | 33,78 | 32,24 | 33,03 | -3,98% | - |
| 04.04.2025 | 36,03 | 36,79 | 34,16 | 34,40 | -5,29% | 57,00 |
| 03.04.2025 | 35,10 | 37,00 | 34,88 | 36,32 | 0,10% | - |
| 02.04.2025 | 38,01 | 38,03 | 35,63 | 36,29 | -4,72% | - |
| 01.04.2025 | 37,93 | 38,62 | 37,93 | 38,08 | 0,04% | - |
| 31.03.2025 | 38,67 | 38,71 | 37,92 | 38,07 | -1,82% | 30,00 |
| 28.03.2025 | 39,17 | 39,23 | 38,05 | 38,77 | -1,36% | - |
| 27.03.2025 | 39,47 | 39,61 | 38,15 | 39,31 | -0,91% | - |
| 26.03.2025 | 40,14 | 40,17 | 39,42 | 39,67 | -1,05% | - |
| 25.03.2025 | 39,72 | 40,51 | 39,70 | 40,09 | 0,70% | - |
| 24.03.2025 | 40,62 | 40,64 | 39,67 | 39,81 | -1,57% | - |
| 21.03.2025 | 40,01 | 40,50 | 39,23 | 40,44 | 1,27% | - |
| 20.03.2025 | 39,86 | 40,29 | 39,59 | 39,94 | 0,33% | - |
| 19.03.2025 | 40,38 | 40,51 | 39,62 | 39,81 | -1,03% | - |
| 18.03.2025 | 40,48 | 40,56 | 40,10 | 40,22 | -0,77% | - |
| 17.03.2025 | 39,78 | 40,57 | 39,49 | 40,53 | 1,82% | - |
| 14.03.2025 | 39,71 | 39,84 | 38,93 | 39,81 | -0,54% | - |
| 13.03.2025 | 40,03 | 40,30 | 39,29 | 40,02 | 0,09% | - |
| 12.03.2025 | 38,66 | 40,75 | 38,63 | 39,99 | 4,83% | - |
| 11.03.2025 | 39,71 | 40,07 | 38,15 | 38,15 | -4,38% | 200,00 |
| 10.03.2025 | 40,61 | 40,61 | 39,70 | 39,90 | -1,43% | - |
| 07.03.2025 | 39,80 | 40,50 | 39,38 | 40,47 | 1,40% | - |
| 06.03.2025 | 39,33 | 40,05 | 38,85 | 39,92 | 1,42% | - |
| 05.03.2025 | 40,20 | 40,22 | 39,34 | 39,36 | -1,79% | - |
| 04.03.2025 | 39,96 | 40,75 | 39,84 | 40,07 | 0,26% | - |
| 03.03.2025 | 40,22 | 40,32 | 39,90 | 39,97 | -0,80% | - |
| 28.02.2025 | 39,87 | 40,30 | 39,45 | 40,29 | 1,16% | - |
| 27.02.2025 | 40,21 | 40,27 | 39,65 | 39,83 | -0,64% | 60,00 |
| 26.02.2025 | 39,93 | 40,14 | 39,62 | 40,09 | 0,74% | - |
| 25.02.2025 | 39,66 | 39,96 | 39,54 | 39,79 | 0,29% | - |
| 24.02.2025 | 39,76 | 39,89 | 39,37 | 39,68 | 0,27% | - |