43,300€
0,70%
Echtzeit-Aktienkurs Roche Holding AG (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Roche Holding AG (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 42,95 | 43,25 | 42,70 | 43,15 | 0,70% | - |
| 31.03.2026 | 42,65 | 43,35 | 42,45 | 42,85 | 0,35% | - |
| 30.03.2026 | 41,95 | 42,85 | 41,95 | 42,70 | 2,03% | - |
| 27.03.2026 | 42,35 | 42,85 | 41,85 | 41,85 | -1,30% | - |
| 26.03.2026 | 42,30 | 42,85 | 42,25 | 42,40 | 0,12% | - |
| 25.03.2026 | 41,75 | 42,80 | 41,65 | 42,35 | 1,56% | - |
| 24.03.2026 | 41,65 | 41,75 | 41,05 | 41,70 | 0,48% | - |
| 23.03.2026 | 41,05 | 42,25 | 40,50 | 41,50 | -1,54% | - |
| 20.03.2026 | 41,95 | 42,30 | 41,75 | 42,15 | 0,60% | - |
| 19.03.2026 | 42,75 | 43,15 | 41,75 | 41,90 | -2,44% | - |
| 18.03.2026 | 44,15 | 44,30 | 42,85 | 42,95 | -2,83% | - |
| 17.03.2026 | 44,70 | 45,00 | 44,05 | 44,20 | -1,23% | 23,00 |
| 16.03.2026 | 43,85 | 44,75 | 43,55 | 44,75 | 1,94% | 40,00 |
| 13.03.2026 | 43,80 | 44,85 | 43,80 | 43,90 | -2,77% | - |
| 12.03.2026 | 45,60 | 46,25 | 45,00 | 45,15 | -1,95% | 2.800,00 |
| 11.03.2026 | 45,85 | 46,20 | 45,35 | 46,05 | 0,11% | - |
| 10.03.2026 | 46,30 | 46,75 | 45,70 | 46,00 | -1,18% | - |
| 09.03.2026 | 47,85 | 47,85 | 44,60 | 46,55 | -2,31% | 10.200,00 |
| 06.03.2026 | 46,70 | 47,65 | 46,65 | 47,65 | 0,85% | - |
| 05.03.2026 | 49,80 | 49,85 | 46,65 | 47,25 | -4,93% | - |
| 04.03.2026 | 49,70 | 50,05 | 49,35 | 49,70 | 0,20% | - |
| 03.03.2026 | 49,60 | 49,95 | 48,45 | 49,60 | 0,20% | - |
| 02.03.2026 | 50,70 | 50,80 | 48,80 | 49,50 | -1,59% | - |
| 27.02.2026 | 50,00 | 51,10 | 49,90 | 50,30 | 0,80% | - |
| 26.02.2026 | 50,30 | 50,90 | 49,65 | 49,90 | -0,80% | - |
| 25.02.2026 | 51,30 | 51,35 | 50,30 | 50,30 | -2,42% | - |
| 24.02.2026 | 51,00 | 51,55 | 50,75 | 51,55 | 1,28% | - |
| 23.02.2026 | 50,20 | 50,90 | 50,00 | 50,90 | 1,19% | - |
| 20.02.2026 | 50,40 | 50,45 | 49,80 | 50,30 | 0,00% | - |
| 19.02.2026 | 50,60 | 50,80 | 50,00 | 50,30 | -0,49% | - |
| 18.02.2026 | 50,70 | 50,90 | 50,45 | 50,55 | -0,30% | - |
| 17.02.2026 | 49,45 | 50,75 | 49,40 | 50,70 | 2,63% | 10.727,00 |
| 16.02.2026 | 49,30 | 49,50 | 49,10 | 49,40 | 0,71% | - |
| 13.02.2026 | 49,40 | 49,55 | 49,05 | 49,05 | -0,71% | 3.000,00 |
| 12.02.2026 | 48,60 | 49,60 | 48,45 | 49,40 | 1,65% | 216,00 |
| 11.02.2026 | 47,70 | 48,85 | 47,50 | 48,60 | 1,46% | - |
| 10.02.2026 | 48,00 | 48,60 | 47,70 | 47,90 | -0,21% | - |
| 09.02.2026 | 48,30 | 48,85 | 47,85 | 48,00 | -1,23% | - |
| 06.02.2026 | 48,40 | 49,05 | 48,00 | 48,60 | 0,41% | - |
| 05.02.2026 | 48,60 | 49,10 | 48,35 | 48,40 | -0,41% | 1.722,00 |
| 04.02.2026 | 47,80 | 49,35 | 47,60 | 48,60 | 1,46% | - |
| 03.02.2026 | 48,40 | 48,60 | 47,80 | 47,90 | -1,14% | - |
| 02.02.2026 | 47,90 | 48,55 | 47,60 | 48,45 | 1,36% | 92,00 |
| 30.01.2026 | 47,85 | 48,10 | 47,35 | 47,80 | 0,31% | - |
| 29.01.2026 | 45,25 | 47,95 | 44,70 | 47,65 | 4,04% | - |
| 28.01.2026 | 47,50 | 47,55 | 44,65 | 45,80 | -2,55% | 1.560,00 |
| 27.01.2026 | 47,45 | 47,90 | 47,00 | 47,00 | -0,42% | - |
| 26.01.2026 | 46,60 | 47,65 | 46,50 | 47,20 | 1,07% | - |
| 23.01.2026 | 46,65 | 47,05 | 46,50 | 46,70 | 0,21% | 26.400,00 |
| 22.01.2026 | 46,60 | 47,00 | 46,45 | 46,60 | 0,26% | - |
| 21.01.2026 | 46,35 | 46,70 | 46,06 | 46,48 | 0,07% | - |
| 20.01.2026 | 46,50 | 46,70 | 45,93 | 46,45 | -0,35% | - |
| 19.01.2026 | 46,51 | 46,98 | 46,25 | 46,61 | -0,21% | 686,00 |
| 16.01.2026 | 46,43 | 47,06 | 46,23 | 46,71 | 0,30% | 14.500,00 |
| 15.01.2026 | 46,39 | 46,90 | 46,02 | 46,57 | 0,56% | - |
| 14.01.2026 | 45,69 | 46,41 | 45,61 | 46,31 | 1,27% | - |
| 13.01.2026 | 45,61 | 45,80 | 45,29 | 45,73 | 0,29% | - |
| 12.01.2026 | 45,94 | 46,20 | 45,35 | 45,60 | -0,60% | - |
| 09.01.2026 | 45,29 | 45,90 | 45,12 | 45,87 | 1,83% | 680,00 |
| 08.01.2026 | 45,44 | 45,63 | 45,04 | 45,05 | -0,79% | - |
| 07.01.2026 | 44,11 | 45,60 | 44,11 | 45,41 | 2,11% | - |
| 06.01.2026 | 44,25 | 44,82 | 43,60 | 44,47 | 1,53% | - |
| 05.01.2026 | 44,01 | 44,10 | 43,52 | 43,80 | -0,38% | - |
| 02.01.2026 | 43,92 | 44,40 | 43,82 | 43,97 | -0,66% | - |
| 30.12.2025 | 44,03 | 44,33 | 44,00 | 44,26 | 1,24% | - |
| 29.12.2025 | 44,54 | 44,55 | 43,72 | 43,72 | -1,61% | - |
| 23.12.2025 | 43,66 | 44,53 | 43,63 | 44,43 | 3,65% | - |
| 22.12.2025 | 43,73 | 43,81 | 42,87 | 42,87 | -2,35% | - |
| 19.12.2025 | 42,93 | 43,94 | 42,92 | 43,90 | 2,39% | - |
| 18.12.2025 | 42,27 | 42,94 | 42,22 | 42,87 | 2,08% | - |
| 17.12.2025 | 42,91 | 42,93 | 42,00 | 42,00 | -2,03% | - |
| 16.12.2025 | 43,50 | 43,52 | 42,61 | 42,87 | -0,52% | - |
| 15.12.2025 | 42,61 | 43,21 | 42,23 | 43,09 | 1,80% | - |
| 12.12.2025 | 42,56 | 42,62 | 42,00 | 42,33 | -0,53% | - |
| 11.12.2025 | 43,15 | 43,44 | 42,09 | 42,56 | -1,37% | - |
| 10.12.2025 | 41,84 | 43,45 | 41,44 | 43,15 | 3,54% | - |
| 09.12.2025 | 41,98 | 42,46 | 41,67 | 41,67 | -0,41% | - |
| 08.12.2025 | 41,59 | 42,44 | 41,46 | 41,84 | 0,94% | - |
| 05.12.2025 | 41,34 | 41,95 | 41,21 | 41,45 | 0,03% | - |
| 04.12.2025 | 41,97 | 42,11 | 41,33 | 41,44 | -0,57% | - |
| 03.12.2025 | 41,86 | 42,67 | 41,68 | 41,68 | -0,84% | - |
| 02.12.2025 | 40,94 | 42,14 | 40,92 | 42,03 | 2,57% | - |
| 01.12.2025 | 41,21 | 41,51 | 40,93 | 40,98 | 0,34% | - |
| 28.11.2025 | 41,41 | 41,59 | 40,84 | 40,84 | -0,31% | - |
| 27.11.2025 | 41,85 | 41,87 | 40,97 | 40,97 | -1,49% | - |
| 26.11.2025 | 42,01 | 42,30 | 41,59 | 41,59 | 0,35% | - |
| 25.11.2025 | 41,32 | 42,12 | 41,26 | 41,44 | 0,85% | - |
| 24.11.2025 | 42,56 | 42,59 | 41,09 | 41,09 | -1,93% | - |
| 21.11.2025 | 41,61 | 42,60 | 41,59 | 41,90 | 1,01% | - |
| 20.11.2025 | 42,14 | 42,22 | 41,48 | 41,48 | 0,19% | - |
| 19.11.2025 | 42,23 | 42,31 | 41,40 | 41,40 | 1,59% | - |
| 18.11.2025 | 38,49 | 42,46 | 38,48 | 40,75 | 6,17% | 600,00 |
| 17.11.2025 | 38,70 | 39,01 | 38,38 | 38,38 | -1,38% | - |
| 14.11.2025 | 39,13 | 39,23 | 38,69 | 38,92 | 0,15% | - |
| 13.11.2025 | 39,23 | 39,51 | 38,86 | 38,86 | -0,81% | - |
| 12.11.2025 | 39,25 | 39,38 | 38,72 | 39,18 | 0,73% | - |
| 11.11.2025 | 37,95 | 39,25 | 37,68 | 38,89 | 3,18% | - |
| 10.11.2025 | 36,32 | 37,78 | 36,30 | 37,69 | 6,14% | - |
| 07.11.2025 | 35,75 | 36,29 | 35,50 | 35,51 | 0,01% | - |
| 06.11.2025 | 35,37 | 35,73 | 35,22 | 35,51 | 0,87% | - |