42,624€
1,74%
Echtzeit-Aktienkurs Roche Holding AG (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Roche Holding AG (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.11.2025 | 35,27 | 35,65 | 35,04 | 35,20 | 1,88% | - |
| 04.11.2025 | 34,85 | 35,55 | 34,55 | 34,55 | -0,95% | - |
| 03.11.2025 | 35,03 | 35,33 | 34,75 | 34,89 | -0,21% | - |
| 31.10.2025 | 35,09 | 35,34 | 34,77 | 34,96 | 0,87% | - |
| 30.10.2025 | 34,95 | 35,32 | 34,66 | 34,66 | -0,01% | - |
| 29.10.2025 | 35,15 | 35,53 | 34,66 | 34,66 | -1,41% | - |
| 28.10.2025 | 36,10 | 36,23 | 35,07 | 35,16 | -0,72% | - |
| 27.10.2025 | 36,38 | 36,40 | 35,42 | 35,42 | -3,00% | - |
| 24.10.2025 | 36,61 | 37,09 | 36,46 | 36,51 | -0,13% | - |
| 23.10.2025 | 37,88 | 37,89 | 36,40 | 36,56 | -2,75% | - |
| 22.10.2025 | 37,91 | 38,09 | 37,59 | 37,59 | -1,08% | - |
| 21.10.2025 | 37,85 | 38,21 | 37,74 | 38,00 | 1,14% | - |
| 20.10.2025 | 38,80 | 38,80 | 37,42 | 37,57 | -2,39% | - |
| 17.10.2025 | 38,18 | 38,51 | 37,82 | 38,49 | 1,56% | - |
| 16.10.2025 | 38,15 | 38,53 | 37,90 | 37,90 | -1,05% | - |
| 15.10.2025 | 38,52 | 38,52 | 37,49 | 38,30 | -1,31% | - |
| 14.10.2025 | 39,06 | 39,14 | 38,40 | 38,81 | -0,83% | - |
| 13.10.2025 | 39,32 | 39,32 | 38,70 | 39,13 | 0,02% | - |
| 10.10.2025 | 39,36 | 39,48 | 38,98 | 39,13 | 0,33% | - |
| 09.10.2025 | 38,94 | 39,54 | 38,89 | 39,00 | -0,23% | - |
| 08.10.2025 | 38,87 | 39,48 | 38,81 | 39,08 | 0,66% | - |
| 07.10.2025 | 38,79 | 38,97 | 38,39 | 38,83 | 0,41% | - |
| 06.10.2025 | 38,67 | 38,83 | 38,40 | 38,67 | 0,62% | - |
| 03.10.2025 | 38,16 | 38,71 | 37,89 | 38,43 | 0,79% | - |
| 02.10.2025 | 38,21 | 38,32 | 37,76 | 38,13 | -0,29% | - |
| 01.10.2025 | 35,62 | 38,38 | 35,56 | 38,24 | 7,90% | - |
| 30.09.2025 | 34,15 | 35,45 | 34,00 | 35,44 | 3,89% | - |
| 29.09.2025 | 33,78 | 34,26 | 33,78 | 34,11 | 0,59% | - |
| 26.09.2025 | 34,25 | 34,28 | 33,79 | 33,92 | -0,80% | - |
| 25.09.2025 | 34,89 | 34,89 | 34,05 | 34,19 | -2,04% | - |
| 24.09.2025 | 35,44 | 35,48 | 34,74 | 34,90 | -1,31% | - |
| 23.09.2025 | 36,18 | 36,20 | 35,35 | 35,36 | -2,15% | - |
| 22.09.2025 | 35,59 | 36,45 | 35,57 | 36,14 | 1,50% | - |
| 19.09.2025 | 35,00 | 35,61 | 34,98 | 35,61 | 1,85% | - |
| 18.09.2025 | 34,97 | 35,09 | 34,82 | 34,96 | 0,20% | - |
| 17.09.2025 | 34,70 | 34,95 | 34,53 | 34,89 | 0,66% | - |
| 16.09.2025 | 34,76 | 34,92 | 34,58 | 34,66 | -0,35% | - |
| 15.09.2025 | 35,27 | 35,30 | 34,74 | 34,78 | -2,35% | - |
| 12.09.2025 | 35,89 | 35,91 | 35,57 | 35,62 | -0,65% | - |
| 11.09.2025 | 35,84 | 35,98 | 35,51 | 35,85 | -0,08% | - |
| 10.09.2025 | 36,25 | 36,30 | 35,49 | 35,88 | -1,02% | - |
| 09.09.2025 | 36,05 | 36,29 | 35,95 | 36,25 | 0,05% | - |
| 08.09.2025 | 36,68 | 36,70 | 35,93 | 36,23 | -1,25% | - |
| 05.09.2025 | 36,62 | 36,87 | 36,51 | 36,69 | -0,03% | - |
| 04.09.2025 | 36,05 | 36,87 | 36,05 | 36,70 | 1,82% | - |
| 03.09.2025 | 35,26 | 36,09 | 35,20 | 36,04 | 2,24% | - |
| 02.09.2025 | 34,87 | 35,26 | 34,52 | 35,25 | 1,72% | - |
| 01.09.2025 | 34,81 | 35,02 | 34,50 | 34,65 | -0,57% | 1.370,00 |
| 29.08.2025 | 35,06 | 35,08 | 34,70 | 34,85 | -0,45% | - |
| 28.08.2025 | 35,14 | 35,15 | 34,71 | 35,01 | -0,40% | - |
| 27.08.2025 | 34,73 | 35,25 | 34,56 | 35,15 | 1,42% | - |
| 26.08.2025 | 34,50 | 34,96 | 34,38 | 34,66 | 0,21% | - |
| 25.08.2025 | 34,92 | 34,92 | 34,56 | 34,59 | -0,76% | - |
| 22.08.2025 | 34,91 | 35,17 | 34,71 | 34,85 | 0,01% | - |
| 21.08.2025 | 35,00 | 35,06 | 34,65 | 34,85 | -0,36% | - |
| 20.08.2025 | 34,63 | 35,14 | 34,52 | 34,97 | 1,08% | 300,00 |
| 19.08.2025 | 34,17 | 34,64 | 33,83 | 34,60 | 1,86% | 300,00 |
| 18.08.2025 | 33,84 | 34,17 | 33,66 | 33,97 | 0,42% | 900,00 |
| 15.08.2025 | 33,12 | 34,07 | 33,12 | 33,83 | 1,88% | 100,00 |
| 14.08.2025 | 32,99 | 33,38 | 32,99 | 33,20 | 0,60% | - |
| 13.08.2025 | 32,62 | 33,28 | 32,60 | 33,00 | 1,04% | - |
| 12.08.2025 | 32,37 | 32,82 | 32,29 | 32,66 | 0,80% | - |
| 11.08.2025 | 32,81 | 33,14 | 32,33 | 32,40 | -1,30% | - |
| 08.08.2025 | 33,02 | 33,15 | 32,47 | 32,83 | -0,84% | - |
| 07.08.2025 | 32,87 | 33,56 | 32,37 | 33,11 | 0,46% | - |
| 06.08.2025 | 34,02 | 34,11 | 32,94 | 32,96 | -3,23% | - |
| 05.08.2025 | 34,13 | 34,45 | 33,94 | 34,06 | -0,07% | - |
| 04.08.2025 | 33,67 | 34,09 | 33,54 | 34,08 | 1,42% | 456,00 |
| 01.08.2025 | 34,09 | 34,19 | 32,43 | 33,61 | -1,62% | - |
| 31.07.2025 | 35,01 | 35,44 | 34,11 | 34,16 | -2,62% | - |
| 30.07.2025 | 34,87 | 35,18 | 34,73 | 35,08 | 0,60% | - |
| 29.07.2025 | 34,86 | 35,47 | 34,72 | 34,87 | -0,50% | - |
| 28.07.2025 | 34,74 | 35,58 | 34,74 | 35,05 | 0,25% | - |