177,900€
0,40%
Echtzeit-Aktienkurs DAETWYLER HLDG INH.SF0,05
Bid:
Ask:
Aktienkurse zur DAETWYLER HLDG INH.SF0,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 176,80 | 176,80 | 176,80 | 176,80 | -0,23% | - |
| 08.01.2026 | 177,20 | 177,20 | 177,20 | 177,20 | 0,00% | - |
| 07.01.2026 | 177,20 | 177,20 | 177,20 | 177,20 | 0,23% | - |
| 06.01.2026 | 176,80 | 176,80 | 176,80 | 176,80 | 0,57% | - |
| 05.01.2026 | 175,80 | 175,80 | 175,80 | 175,80 | 1,62% | - |
| 02.01.2026 | 173,00 | 173,00 | 173,00 | 173,00 | -1,14% | - |
| 30.12.2025 | 175,00 | 175,00 | 175,00 | 175,00 | 0,46% | - |
| 29.12.2025 | 174,20 | 174,20 | 174,20 | 174,20 | -1,91% | - |
| 23.12.2025 | 170,80 | 177,60 | 170,80 | 177,60 | 6,73% | 8,00 |
| 22.12.2025 | 166,40 | 166,40 | 166,40 | 166,40 | 2,59% | - |
| 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 | 0,97% | - |
| 05.12.2025 | 164,80 | 164,80 | 164,80 | 164,80 | 1,48% | - |
| 04.12.2025 | 162,40 | 162,40 | 162,40 | 162,40 | -1,22% | - |
| 03.12.2025 | 164,40 | 164,40 | 164,40 | 164,40 | 0,37% | - |
| 02.12.2025 | 163,80 | 163,80 | 163,80 | 163,80 | 0,74% | - |
| 01.12.2025 | 162,60 | 162,60 | 162,60 | 162,60 | -1,22% | - |
| 28.11.2025 | 164,60 | 164,60 | 164,60 | 164,60 | -0,84% | - |
| 27.11.2025 | 166,00 | 166,00 | 166,00 | 166,00 | -0,84% | - |
| 26.11.2025 | 167,40 | 167,40 | 167,40 | 167,40 | 1,33% | - |
| 25.11.2025 | 165,20 | 165,20 | 165,20 | 165,20 | 1,23% | - |
| 24.11.2025 | 163,20 | 163,20 | 163,20 | 163,20 | 0,12% | - |
| 21.11.2025 | 163,00 | 163,00 | 163,00 | 163,00 | -4,57% | - |
| 20.11.2025 | 162,40 | 170,80 | 162,40 | 170,80 | 16,99% | 10,00 |
| 19.11.2025 | 146,00 | 146,00 | 146,00 | 146,00 | 0,41% | - |
| 18.11.2025 | 145,40 | 145,40 | 145,40 | 145,40 | -2,81% | - |
| 17.11.2025 | 149,60 | 149,60 | 149,60 | 149,60 | -1,06% | - |
| 14.11.2025 | 151,20 | 151,20 | 151,20 | 151,20 | -2,20% | - |
| 13.11.2025 | 154,60 | 154,60 | 154,60 | 154,60 | 0,00% | - |
| 12.11.2025 | 154,60 | 154,60 | 154,60 | 154,60 | 0,78% | - |
| 11.11.2025 | 153,40 | 153,40 | 153,40 | 153,40 | 2,40% | - |
| 10.11.2025 | 149,80 | 149,80 | 149,80 | 149,80 | 0,81% | - |
| 07.11.2025 | 148,60 | 148,60 | 148,60 | 148,60 | -1,85% | - |
| 06.11.2025 | 151,40 | 151,40 | 151,40 | 151,40 | 0,53% | - |
| 05.11.2025 | 150,60 | 150,60 | 150,60 | 150,60 | -0,66% | - |
| 04.11.2025 | 151,60 | 151,60 | 151,60 | 151,60 | -3,07% | - |
| 03.11.2025 | 156,40 | 156,40 | 156,40 | 156,40 | -0,64% | - |
| 31.10.2025 | 157,40 | 157,40 | 157,40 | 157,40 | 0,38% | - |
| 30.10.2025 | 156,80 | 156,80 | 156,80 | 156,80 | -0,25% | - |
| 29.10.2025 | 157,20 | 157,20 | 157,20 | 157,20 | 0,00% | - |
| 28.10.2025 | 157,20 | 157,20 | 157,20 | 157,20 | -1,63% | - |
| 27.10.2025 | 159,80 | 159,80 | 159,80 | 159,80 | 0,25% | - |
| 24.10.2025 | 159,40 | 159,40 | 159,40 | 159,40 | 2,31% | - |
| 23.10.2025 | 155,80 | 155,80 | 155,80 | 155,80 | 3,45% | - |
| 22.10.2025 | 150,60 | 150,60 | 150,60 | 150,60 | -1,05% | - |
| 21.10.2025 | 152,20 | 152,20 | 152,20 | 152,20 | 0,66% | - |
| 20.10.2025 | 151,20 | 151,20 | 151,20 | 151,20 | 0,53% | - |
| 17.10.2025 | 150,40 | 150,40 | 150,40 | 150,40 | -1,96% | - |
| 16.10.2025 | 154,00 | 154,00 | 153,40 | 153,40 | -0,65% | 16,00 |
| 15.10.2025 | 154,40 | 154,40 | 154,40 | 154,40 | 7,37% | - |
| 14.10.2025 | 143,80 | 143,80 | 143,80 | 143,80 | -8,41% | - |
| 13.10.2025 | 157,00 | 157,00 | 157,00 | 157,00 | -0,51% | - |
| 10.10.2025 | 157,80 | 157,80 | 157,80 | 157,80 | 0,00% | - |
| 09.10.2025 | 157,80 | 157,80 | 157,80 | 157,80 | 1,02% | - |
| 08.10.2025 | 156,20 | 156,20 | 156,20 | 156,20 | 0,26% | - |
| 07.10.2025 | 155,80 | 155,80 | 155,80 | 155,80 | 2,91% | - |
| 06.10.2025 | 151,40 | 151,40 | 151,40 | 151,40 | 1,20% | - |
| 03.10.2025 | 149,60 | 149,60 | 149,60 | 149,60 | 0,67% | - |
| 02.10.2025 | 148,60 | 148,60 | 148,60 | 148,60 | 1,23% | - |
| 01.10.2025 | 146,80 | 146,80 | 146,80 | 146,80 | 0,55% | - |
| 30.09.2025 | 146,00 | 146,00 | 146,00 | 146,00 | -4,20% | - |
| 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% | - |