183,500€
2,17%
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 |
|---|---|---|---|---|---|---|
| 16.02.2026 | 179,60 | 179,60 | 179,60 | 179,60 | 0,79% | - |
| 13.02.2026 | 178,20 | 178,20 | 178,20 | 178,20 | 1,95% | - |
| 12.02.2026 | 174,80 | 174,80 | 174,80 | 174,80 | -3,43% | - |
| 11.02.2026 | 181,00 | 181,00 | 181,00 | 181,00 | 0,67% | - |
| 10.02.2026 | 179,80 | 179,80 | 179,80 | 179,80 | -4,36% | - |
| 09.02.2026 | 178,60 | 188,00 | 178,60 | 188,00 | 6,09% | 10,00 |
| 06.02.2026 | 177,20 | 177,20 | 177,20 | 177,20 | -1,01% | - |
| 05.02.2026 | 179,00 | 179,00 | 179,00 | 179,00 | 1,59% | - |
| 04.02.2026 | 176,20 | 176,20 | 176,20 | 176,20 | -1,56% | - |
| 03.02.2026 | 174,20 | 179,00 | 174,20 | 179,00 | 5,92% | 2,00 |
| 02.02.2026 | 169,00 | 169,00 | 169,00 | 169,00 | -1,29% | - |
| 30.01.2026 | 171,20 | 171,20 | 171,20 | 171,20 | -3,39% | - |
| 29.01.2026 | 177,20 | 177,20 | 177,20 | 177,20 | -0,34% | - |
| 28.01.2026 | 177,80 | 177,80 | 177,80 | 177,80 | 0,68% | - |
| 27.01.2026 | 176,60 | 176,60 | 176,60 | 176,60 | -2,32% | - |
| 26.01.2026 | 180,80 | 180,80 | 180,80 | 180,80 | 1,01% | - |
| 23.01.2026 | 179,00 | 179,00 | 179,00 | 179,00 | 1,13% | - |
| 22.01.2026 | 177,00 | 177,00 | 177,00 | 177,00 | 1,14% | - |
| 21.01.2026 | 175,00 | 175,00 | 175,00 | 175,00 | 0,00% | - |
| 20.01.2026 | 175,00 | 175,00 | 175,00 | 175,00 | -0,34% | - |
| 19.01.2026 | 175,60 | 175,60 | 175,60 | 175,60 | -2,01% | - |
| 16.01.2026 | 179,20 | 179,20 | 179,20 | 179,20 | -0,22% | - |
| 15.01.2026 | 179,60 | 179,60 | 179,60 | 179,60 | 2,05% | - |
| 14.01.2026 | 176,00 | 176,00 | 176,00 | 176,00 | -0,79% | - |
| 13.01.2026 | 177,40 | 177,40 | 177,40 | 177,40 | 0,23% | - |
| 12.01.2026 | 177,00 | 177,00 | 177,00 | 177,00 | 0,11% | - |
| 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 | 1,46% | - |
| 19.12.2025 | 163,60 | 164,00 | 163,60 | 164,00 | 1,49% | 23,00 |
| 18.12.2025 | 161,60 | 161,60 | 161,60 | 161,60 | -0,74% | - |
| 17.12.2025 | 162,80 | 162,80 | 162,80 | 162,80 | -0,12% | - |
| 16.12.2025 | 163,00 | 163,00 | 163,00 | 163,00 | -2,63% | - |
| 15.12.2025 | 167,40 | 167,40 | 167,40 | 167,40 | -1,65% | - |
| 12.12.2025 | 170,20 | 170,20 | 170,20 | 170,20 | 3,03% | 23,00 |
| 11.12.2025 | 165,20 | 165,20 | 165,20 | 165,20 | 0,61% | - |
| 10.12.2025 | 164,20 | 164,20 | 164,20 | 164,20 | -0,73% | - |
| 09.12.2025 | 165,40 | 165,40 | 165,40 | 165,40 | 0,61% | - |
| 08.12.2025 | 164,40 | 164,40 | 164,40 | 164,40 | -0,24% | - |
| 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% | - |