148,400€
-2,62%
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 |
|---|---|---|---|---|---|---|
| 30.09.2025 | 148,70 | 149,50 | 147,40 | 148,60 | -2,49% | - |
| 29.09.2025 | 148,20 | 152,40 | 148,20 | 152,40 | 2,42% | 1,00 |
| 26.09.2025 | 148,80 | 148,80 | 148,80 | 148,80 | 0,54% | - |
| 25.09.2025 | 148,00 | 148,00 | 148,00 | 148,00 | -0,80% | - |
| 24.09.2025 | 149,20 | 149,20 | 149,20 | 149,20 | -1,19% | - |
| 23.09.2025 | 151,00 | 151,00 | 151,00 | 151,00 | -0,92% | - |
| 22.09.2025 | 152,40 | 152,40 | 152,40 | 152,40 | -0,52% | - |
| 19.09.2025 | 153,20 | 153,20 | 153,20 | 153,20 | -1,54% | - |
| 18.09.2025 | 155,60 | 155,60 | 155,60 | 155,60 | -1,14% | - |
| 17.09.2025 | 157,40 | 157,40 | 157,40 | 157,40 | -1,63% | - |
| 16.09.2025 | 160,00 | 160,00 | 160,00 | 160,00 | -0,12% | - |
| 15.09.2025 | 158,40 | 160,20 | 158,40 | 160,20 | 3,62% | - |
| 12.09.2025 | 154,60 | 154,60 | 154,60 | 154,60 | 3,90% | - |
| 11.09.2025 | 148,80 | 148,80 | 148,80 | 148,80 | -0,13% | - |
| 10.09.2025 | 152,20 | 152,20 | 149,00 | 149,00 | -0,40% | - |
| 09.09.2025 | 149,60 | 149,60 | 149,60 | 149,60 | 0,13% | - |
| 08.09.2025 | 149,40 | 149,40 | 149,40 | 149,40 | 1,63% | - |
| 05.09.2025 | 147,00 | 147,00 | 147,00 | 147,00 | 3,96% | - |
| 04.09.2025 | 141,40 | 141,40 | 141,40 | 141,40 | 0,71% | - |
| 03.09.2025 | 140,40 | 140,40 | 140,40 | 140,40 | -1,82% | - |
| 02.09.2025 | 140,20 | 143,00 | 140,20 | 143,00 | 0,70% | 201,00 |
| 01.09.2025 | 142,00 | 142,00 | 142,00 | 142,00 | -0,70% | - |
| 29.08.2025 | 143,00 | 143,00 | 143,00 | 143,00 | 1,27% | - |
| 28.08.2025 | 141,20 | 141,20 | 141,20 | 141,20 | -0,28% | - |
| 27.08.2025 | 141,60 | 141,60 | 141,60 | 141,60 | -0,84% | - |
| 26.08.2025 | 142,80 | 142,80 | 142,80 | 142,80 | -0,28% | - |
| 25.08.2025 | 143,20 | 143,20 | 143,20 | 143,20 | -3,24% | - |
| 22.08.2025 | 143,20 | 148,00 | 143,20 | 148,00 | 2,00% | 63,00 |
| 21.08.2025 | 143,70 | 145,50 | 142,80 | 145,10 | 2,18% | - |
| 20.08.2025 | 142,00 | 142,00 | 142,00 | 142,00 | 1,43% | - |
| 19.08.2025 | 140,00 | 140,00 | 140,00 | 140,00 | -0,14% | - |
| 18.08.2025 | 140,20 | 140,20 | 140,20 | 140,20 | -0,85% | - |
| 15.08.2025 | 141,40 | 141,40 | 141,40 | 141,40 | -4,07% | - |
| 14.08.2025 | 143,60 | 147,40 | 143,60 | 147,40 | 2,22% | 1,00 |
| 13.08.2025 | 144,20 | 144,20 | 144,20 | 144,20 | 0,14% | - |
| 12.08.2025 | 144,00 | 144,00 | 144,00 | 144,00 | -2,44% | - |
| 11.08.2025 | 147,60 | 147,60 | 147,60 | 147,60 | 0,68% | - |
| 08.08.2025 | 146,60 | 146,60 | 146,60 | 146,60 | -0,41% | - |
| 07.08.2025 | 147,20 | 147,20 | 147,20 | 147,20 | -1,60% | - |
| 06.08.2025 | 149,60 | 149,60 | 149,60 | 149,60 | 0,67% | - |
| 05.08.2025 | 148,60 | 148,60 | 148,60 | 148,60 | -2,11% | - |
| 04.08.2025 | 144,80 | 151,80 | 144,80 | 151,80 | -2,63% | 41,00 |
| 01.08.2025 | 155,90 | 156,10 | 155,30 | 155,90 | 2,84% | - |
| 31.07.2025 | 151,60 | 151,60 | 151,60 | 151,60 | 0,00% | - |
| 30.07.2025 | 151,60 | 151,60 | 151,60 | 151,60 | -1,17% | - |
| 29.07.2025 | 153,40 | 153,40 | 153,40 | 153,40 | -0,52% | - |
| 28.07.2025 | 154,20 | 154,20 | 154,20 | 154,20 | 0,52% | - |
| 25.07.2025 | 153,40 | 153,40 | 153,40 | 153,40 | -1,41% | - |
| 24.07.2025 | 155,60 | 155,60 | 155,60 | 155,60 | 2,37% | - |
| 23.07.2025 | 152,00 | 152,00 | 152,00 | 152,00 | 3,68% | - |
| 22.07.2025 | 146,60 | 146,60 | 146,60 | 146,60 | 12,08% | - |
| 21.07.2025 | 130,80 | 130,80 | 130,80 | 130,80 | -1,06% | - |
| 18.07.2025 | 132,20 | 132,20 | 132,20 | 132,20 | -0,30% | - |
| 17.07.2025 | 132,60 | 132,60 | 132,60 | 132,60 | 3,43% | - |
| 16.07.2025 | 128,20 | 128,20 | 128,20 | 128,20 | 1,26% | - |
| 15.07.2025 | 126,60 | 126,60 | 126,60 | 126,60 | -0,16% | - |
| 14.07.2025 | 126,80 | 126,80 | 126,80 | 126,80 | -1,86% | - |
| 11.07.2025 | 129,20 | 129,20 | 129,20 | 129,20 | 1,25% | - |
| 10.07.2025 | 127,60 | 127,60 | 127,60 | 127,60 | 2,90% | - |
| 09.07.2025 | 124,00 | 124,00 | 124,00 | 124,00 | 1,31% | - |
| 08.07.2025 | 122,40 | 122,40 | 122,40 | 122,40 | -1,29% | - |
| 07.07.2025 | 124,00 | 124,00 | 124,00 | 124,00 | -0,16% | - |
| 04.07.2025 | 124,20 | 124,20 | 124,20 | 124,20 | -2,20% | - |
| 03.07.2025 | 125,40 | 127,00 | 125,40 | 127,00 | 1,11% | - |
| 02.07.2025 | 125,60 | 125,60 | 125,60 | 125,60 | -0,32% | - |
| 01.07.2025 | 126,00 | 126,00 | 126,00 | 126,00 | -1,25% | - |
| 30.06.2025 | 127,60 | 127,60 | 127,60 | 127,60 | -3,63% | - |
| 27.06.2025 | 126,20 | 132,40 | 126,20 | 132,40 | 7,82% | 5,00 |
| 26.06.2025 | 122,80 | 122,80 | 122,80 | 122,80 | 0,00% | - |
| 25.06.2025 | 122,80 | 122,80 | 122,80 | 122,80 | -0,81% | - |
| 24.06.2025 | 123,80 | 123,80 | 123,80 | 123,80 | -0,32% | - |
| 23.06.2025 | 124,20 | 124,20 | 124,20 | 124,20 | -4,90% | - |
| 20.06.2025 | 125,60 | 130,60 | 125,60 | 130,60 | 5,49% | 2,00 |
| 19.06.2025 | 123,80 | 123,80 | 123,80 | 123,80 | -0,64% | - |
| 18.06.2025 | 124,60 | 124,60 | 124,60 | 124,60 | -0,95% | - |
| 17.06.2025 | 125,80 | 125,80 | 125,80 | 125,80 | 1,94% | - |
| 16.06.2025 | 123,40 | 123,40 | 123,40 | 123,40 | 0,16% | - |
| 13.06.2025 | 123,20 | 123,20 | 123,20 | 123,20 | -0,32% | - |
| 12.06.2025 | 125,80 | 125,80 | 123,60 | 123,60 | 0,16% | 139,00 |
| 11.06.2025 | 123,40 | 123,40 | 123,40 | 123,40 | 0,00% | - |
| 10.06.2025 | 123,80 | 123,80 | 123,40 | 123,40 | -0,16% | - |
| 09.06.2025 | 123,60 | 123,60 | 123,60 | 123,60 | -1,12% | - |
| 06.06.2025 | 125,00 | 125,00 | 125,00 | 125,00 | 3,31% | - |
| 05.06.2025 | 121,00 | 121,00 | 121,00 | 121,00 | 0,83% | - |
| 04.06.2025 | 120,00 | 120,00 | 120,00 | 120,00 | -2,44% | - |
| 03.06.2025 | 123,00 | 123,00 | 123,00 | 123,00 | 0,33% | 40,00 |
| 02.06.2025 | 122,60 | 122,60 | 122,60 | 122,60 | -3,16% | - |
| 30.05.2025 | 126,60 | 126,60 | 126,60 | 126,60 | 2,93% | - |
| 29.05.2025 | 123,00 | 123,00 | 123,00 | 123,00 | -2,54% | - |
| 28.05.2025 | 123,80 | 126,20 | 123,80 | 126,20 | 3,27% | - |
| 27.05.2025 | 122,20 | 122,20 | 122,20 | 122,20 | -0,16% | - |
| 26.05.2025 | 122,40 | 122,40 | 122,40 | 122,40 | 0,82% | - |
| 23.05.2025 | 123,80 | 123,80 | 121,40 | 121,40 | -5,01% | - |
| 22.05.2025 | 127,80 | 127,80 | 127,80 | 127,80 | 0,00% | 60,00 |
| 21.05.2025 | 127,80 | 127,80 | 127,80 | 127,80 | 0,79% | - |
| 20.05.2025 | 126,80 | 126,80 | 126,80 | 126,80 | 0,48% | - |
| 19.05.2025 | 126,20 | 126,20 | 126,20 | 126,20 | -0,94% | - |
| 16.05.2025 | 127,40 | 127,40 | 127,40 | 127,40 | -2,30% | - |
| 15.05.2025 | 130,40 | 130,40 | 130,40 | 130,40 | 2,52% | - |
| 14.05.2025 | 125,80 | 127,20 | 125,80 | 127,20 | -0,93% | - |