43,900€
0,19%
Echtzeit-Aktienkurs Roche Holding AG (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Roche Holding AG (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2026 | 43,95 | 44,19 | 43,70 | 44,10 | 0,36% | - |
| 15.05.2026 | 44,08 | 44,81 | 43,87 | 43,95 | 0,39% | - |
| 14.05.2026 | 43,78 | 44,15 | 43,63 | 43,77 | -0,06% | - |
| 13.05.2026 | 43,61 | 44,05 | 43,30 | 43,80 | 0,26% | - |
| 12.05.2026 | 43,69 | 44,26 | 43,50 | 43,69 | 0,04% | - |
| 11.05.2026 | 43,23 | 43,80 | 43,00 | 43,67 | 1,16% | 22,00 |
| 08.05.2026 | 43,06 | 43,29 | 42,61 | 43,17 | 0,05% | - |
| 07.05.2026 | 43,96 | 44,07 | 42,92 | 43,15 | -1,90% | - |
| 06.05.2026 | 43,34 | 44,20 | 43,33 | 43,98 | 0,99% | 18.620,00 |
| 05.05.2026 | 43,05 | 43,67 | 43,00 | 43,55 | 0,88% | - |
| 04.05.2026 | 43,39 | 43,60 | 42,95 | 43,17 | -0,37% | 2.574,00 |
| 30.04.2026 | 43,02 | 44,00 | 42,79 | 43,33 | 0,41% | - |
| 29.04.2026 | 43,83 | 43,85 | 42,80 | 43,15 | -1,20% | - |
| 28.04.2026 | 43,74 | 43,90 | 42,86 | 43,68 | -0,05% | - |
| 27.04.2026 | 44,14 | 44,49 | 43,51 | 43,70 | -1,01% | - |
| 24.04.2026 | 44,41 | 44,41 | 43,47 | 44,14 | -0,60% | - |
| 23.04.2026 | 43,75 | 44,66 | 43,66 | 44,41 | 0,82% | 4.974,00 |
| 22.04.2026 | 42,50 | 44,31 | 42,36 | 44,05 | 3,37% | 6.200,00 |
| 21.04.2026 | 43,57 | 43,80 | 42,57 | 42,62 | -2,55% | - |
| 20.04.2026 | 43,57 | 43,82 | 42,89 | 43,73 | 0,41% | - |
| 17.04.2026 | 42,57 | 43,67 | 42,49 | 43,55 | 2,35% | - |
| 16.04.2026 | 43,17 | 43,30 | 42,33 | 42,55 | -1,46% | - |
| 15.04.2026 | 43,25 | 43,50 | 42,98 | 43,18 | -0,04% | - |
| 14.04.2026 | 42,90 | 43,46 | 42,88 | 43,20 | 0,10% | - |
| 13.04.2026 | 42,78 | 43,27 | 42,30 | 43,16 | 1,30% | - |
| 10.04.2026 | 43,02 | 43,47 | 42,60 | 42,60 | -0,71% | - |
| 09.04.2026 | 42,95 | 43,26 | 42,10 | 42,91 | -0,10% | - |
| 08.04.2026 | 42,15 | 42,96 | 41,89 | 42,95 | 0,89% | 8.960,00 |
| 07.04.2026 | 43,20 | 43,45 | 41,87 | 42,57 | -1,45% | 10.000,00 |
| 02.04.2026 | 43,35 | 43,85 | 43,20 | 43,20 | -0,58% | 9.900,00 |
| 01.04.2026 | 42,95 | 43,55 | 42,70 | 43,45 | 1,40% | - |
| 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% | - |