168,800€
-1,75%
Echtzeit-Aktienkurs DAETWYLER HLDG INH.SF0,05
Bid:
Ask:
Aktienkurse zur DAETWYLER HLDG INH.SF0,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 165,20 | 168,20 | 164,20 | 168,00 | -2,21% | - |
| 06.03.2026 | 168,80 | 172,40 | 166,60 | 171,80 | 1,42% | - |
| 05.03.2026 | 169,00 | 172,20 | 167,60 | 169,40 | -1,74% | - |
| 04.03.2026 | 171,00 | 175,40 | 168,00 | 172,40 | -0,35% | - |
| 03.03.2026 | 175,00 | 175,60 | 168,80 | 173,00 | -2,92% | - |
| 02.03.2026 | 181,00 | 182,60 | 176,00 | 178,20 | -3,26% | 128,00 |
| 27.02.2026 | 179,00 | 185,20 | 177,40 | 184,20 | 1,88% | - |
| 26.02.2026 | 177,00 | 182,00 | 176,60 | 180,80 | 0,89% | - |
| 25.02.2026 | 183,00 | 184,40 | 176,40 | 179,20 | -3,03% | - |
| 24.02.2026 | 180,20 | 186,40 | 175,60 | 184,80 | 3,82% | - |
| 23.02.2026 | 183,40 | 184,80 | 178,00 | 178,00 | -4,20% | 116,00 |
| 20.02.2026 | 184,20 | 187,20 | 182,60 | 185,80 | 0,11% | - |
| 19.02.2026 | 183,40 | 187,60 | 181,60 | 185,60 | 0,22% | 55,00 |
| 18.02.2026 | 182,00 | 185,40 | 180,00 | 185,20 | 0,87% | - |
| 17.02.2026 | 181,00 | 184,60 | 179,00 | 183,60 | 0,22% | - |
| 16.02.2026 | 183,20 | 183,60 | 182,00 | 183,20 | -1,08% | - |
| 13.02.2026 | 179,00 | 185,40 | 177,60 | 185,20 | 4,51% | - |
| 12.02.2026 | 183,00 | 184,80 | 177,20 | 177,20 | -2,96% | - |
| 11.02.2026 | 183,80 | 185,60 | 180,60 | 182,60 | -1,51% | - |
| 10.02.2026 | 180,40 | 186,00 | 179,00 | 185,40 | 1,64% | - |
| 09.02.2026 | 177,60 | 182,80 | 176,60 | 182,40 | 1,33% | - |
| 06.02.2026 | 179,00 | 180,00 | 177,00 | 180,00 | 0,45% | - |
| 05.02.2026 | 178,20 | 181,00 | 176,80 | 179,20 | -0,33% | - |
| 04.02.2026 | 175,80 | 181,00 | 174,80 | 179,80 | 2,04% | - |
| 03.02.2026 | 174,80 | 178,60 | 174,20 | 176,20 | 0,11% | - |
| 02.02.2026 | 167,80 | 176,20 | 166,80 | 176,00 | 3,17% | - |
| 30.01.2026 | 171,80 | 173,80 | 170,20 | 170,60 | -1,95% | - |
| 29.01.2026 | 176,00 | 177,80 | 173,40 | 174,00 | -0,91% | - |
| 28.01.2026 | 179,60 | 180,60 | 174,40 | 175,60 | -2,23% | - |
| 27.01.2026 | 178,00 | 180,40 | 176,40 | 179,60 | 1,01% | - |
| 26.01.2026 | 179,80 | 183,20 | 177,80 | 177,80 | -1,77% | - |
| 23.01.2026 | 179,60 | 181,80 | 177,40 | 181,00 | 0,11% | - |
| 22.01.2026 | 175,20 | 182,00 | 174,00 | 180,80 | 2,49% | - |
| 21.01.2026 | 176,60 | 179,60 | 175,00 | 176,40 | -0,23% | - |
| 20.01.2026 | 175,20 | 178,80 | 173,80 | 176,80 | 0,00% | - |
| 19.01.2026 | 177,60 | 178,60 | 176,80 | 176,80 | -1,01% | - |
| 16.01.2026 | 177,20 | 181,40 | 177,20 | 178,60 | 0,56% | - |
| 15.01.2026 | 176,60 | 181,60 | 175,00 | 177,60 | 0,45% | - |
| 14.01.2026 | 175,40 | 179,40 | 174,20 | 176,80 | 0,57% | - |
| 13.01.2026 | 176,60 | 179,40 | 175,60 | 175,80 | -0,68% | - |
| 12.01.2026 | 175,00 | 179,20 | 174,20 | 177,00 | 1,03% | - |
| 09.01.2026 | 174,60 | 178,60 | 174,20 | 175,20 | 0,34% | - |
| 08.01.2026 | 176,60 | 180,00 | 174,60 | 174,60 | -2,24% | - |
| 07.01.2026 | 176,00 | 181,20 | 175,00 | 178,60 | 1,59% | - |
| 06.01.2026 | 175,00 | 179,00 | 175,00 | 175,80 | -1,35% | - |
| 05.01.2026 | 177,20 | 178,40 | 175,40 | 178,20 | 2,89% | - |
| 02.01.2026 | 177,00 | 177,00 | 173,00 | 173,20 | -0,57% | - |
| 30.12.2025 | 174,20 | 174,20 | 174,20 | 174,20 | 0,35% | - |
| 29.12.2025 | 171,80 | 173,60 | 171,80 | 173,60 | 4,58% | - |
| 23.12.2025 | 166,00 | 166,00 | 166,00 | 166,00 | 0,85% | - |
| 22.12.2025 | 165,60 | 165,60 | 164,60 | 164,60 | 1,48% | - |
| 19.12.2025 | 162,20 | 162,20 | 162,20 | 162,20 | 1,25% | - |
| 18.12.2025 | 160,20 | 160,20 | 160,20 | 160,20 | -0,25% | - |
| 17.12.2025 | 163,00 | 163,00 | 160,60 | 160,60 | -1,47% | - |
| 16.12.2025 | 163,00 | 163,00 | 163,00 | 163,00 | -2,51% | - |
| 15.12.2025 | 167,20 | 167,20 | 167,20 | 167,20 | -0,24% | - |
| 12.12.2025 | 167,60 | 167,60 | 167,60 | 167,60 | 1,70% | - |
| 11.12.2025 | 164,80 | 164,80 | 164,80 | 164,80 | 0,61% | - |
| 10.12.2025 | 163,80 | 163,80 | 163,80 | 163,80 | 0,24% | - |
| 09.12.2025 | 164,80 | 165,00 | 163,40 | 163,40 | -1,80% | - |
| 08.12.2025 | 163,00 | 166,60 | 163,00 | 166,40 | 1,84% | - |
| 05.12.2025 | 162,40 | 166,80 | 162,40 | 163,40 | 1,24% | - |
| 04.12.2025 | 166,00 | 166,00 | 161,40 | 161,40 | -2,77% | 25,00 |
| 03.12.2025 | 166,00 | 166,00 | 166,00 | 166,00 | 0,00% | - |
| 02.12.2025 | 166,00 | 166,00 | 166,00 | 166,00 | 0,00% | - |
| 01.12.2025 | 166,00 | 166,00 | 166,00 | 166,00 | 0,00% | - |
| 28.11.2025 | 166,00 | 166,00 | 166,00 | 166,00 | 0,00% | - |
| 27.11.2025 | 166,00 | 166,00 | 166,00 | 166,00 | -0,60% | - |
| 26.11.2025 | 166,60 | 167,00 | 166,00 | 167,00 | 0,12% | - |
| 25.11.2025 | 165,60 | 166,80 | 165,60 | 166,80 | 0,48% | - |
| 24.11.2025 | 159,00 | 166,00 | 159,00 | 166,00 | 1,84% | - |
| 21.11.2025 | 164,20 | 164,20 | 163,00 | 163,00 | 5,43% | - |
| 20.11.2025 | 154,60 | 154,60 | 154,60 | 154,60 | 3,76% | - |
| 19.11.2025 | 144,40 | 149,00 | 144,40 | 149,00 | 1,64% | - |
| 18.11.2025 | 147,40 | 147,40 | 146,60 | 146,60 | -0,95% | - |
| 17.11.2025 | 148,80 | 149,00 | 146,60 | 148,00 | -0,54% | - |
| 14.11.2025 | 151,60 | 151,60 | 147,60 | 148,80 | -2,75% | - |
| 13.11.2025 | 154,20 | 155,40 | 153,00 | 153,00 | -0,91% | - |
| 12.11.2025 | 152,20 | 154,40 | 152,20 | 154,40 | 1,45% | - |
| 11.11.2025 | 152,00 | 153,40 | 151,80 | 152,20 | 6,28% | - |
| 10.11.2025 | 143,20 | 143,20 | 143,20 | 143,20 | -2,72% | - |
| 07.11.2025 | 148,00 | 148,80 | 147,20 | 147,20 | -0,94% | 30,00 |
| 06.11.2025 | 150,60 | 151,40 | 148,60 | 148,60 | -1,59% | - |
| 05.11.2025 | 148,40 | 151,00 | 148,40 | 151,00 | 0,40% | - |
| 04.11.2025 | 153,60 | 153,60 | 150,40 | 150,40 | -2,72% | - |
| 03.11.2025 | 155,40 | 155,40 | 154,60 | 154,60 | -0,64% | - |
| 31.10.2025 | 155,80 | 156,80 | 155,60 | 155,60 | -1,02% | - |
| 30.10.2025 | 156,00 | 157,20 | 156,00 | 157,20 | 0,64% | - |
| 29.10.2025 | 156,80 | 157,20 | 156,20 | 156,20 | -0,26% | - |
| 28.10.2025 | 157,40 | 157,40 | 156,20 | 156,60 | -1,01% | - |
| 27.10.2025 | 157,80 | 159,20 | 157,80 | 158,20 | 0,25% | - |
| 24.10.2025 | 157,60 | 158,80 | 157,40 | 157,80 | 0,13% | - |
| 23.10.2025 | 152,80 | 157,60 | 152,80 | 157,60 | 2,60% | - |
| 22.10.2025 | 151,60 | 153,60 | 150,20 | 153,60 | 1,45% | - |
| 21.10.2025 | 151,60 | 151,60 | 151,40 | 151,40 | -0,13% | - |
| 20.10.2025 | 150,20 | 151,60 | 150,20 | 151,60 | 0,93% | - |
| 17.10.2025 | 154,20 | 154,20 | 149,40 | 150,20 | -1,44% | - |
| 16.10.2025 | 152,40 | 153,00 | 152,20 | 152,40 | -0,91% | - |
| 15.10.2025 | 152,00 | 153,80 | 152,00 | 153,80 | 1,18% | - |
| 14.10.2025 | 155,80 | 155,80 | 152,00 | 152,00 | -2,44% | - |