142,800€
0,21%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 142,50 | 143,50 | 141,80 | 142,30 | -0,14% | - |
| 20.10.2026 | 142,50 | 144,30 | 141,30 | 142,50 | -0,14% | - |
| 19.10.2026 | 144,50 | 145,30 | 142,50 | 142,70 | -0,97% | 162,00 |
| 16.10.2026 | 142,00 | 145,30 | 140,90 | 144,10 | 1,77% | - |
| 15.10.2026 | 141,50 | 141,70 | 141,50 | 141,60 | 1,14% | - |
| 14.10.2026 | 140,70 | 143,50 | 139,80 | 140,00 | -0,78% | 22,00 |
| 13.10.2026 | 139,30 | 141,30 | 138,90 | 141,10 | 1,36% | - |
| 12.10.2026 | 139,30 | 139,90 | 137,80 | 139,20 | 0,00% | - |
| 09.10.2026 | 138,70 | 140,30 | 137,70 | 139,20 | 0,72% | - |
| 08.10.2026 | 137,00 | 139,30 | 135,90 | 138,20 | 0,29% | - |
| 07.10.2026 | 138,70 | 139,90 | 137,40 | 137,80 | -0,86% | - |
| 06.10.2026 | 135,60 | 141,80 | 134,80 | 139,00 | 2,58% | - |
| 05.10.2026 | 134,20 | 136,60 | 134,20 | 135,50 | 0,89% | - |
| 02.10.2026 | 134,10 | 135,70 | 133,40 | 134,30 | 0,67% | - |
| 01.10.2026 | 133,80 | 134,40 | 131,40 | 133,40 | -0,15% | - |
| 30.09.2026 | 135,60 | 136,20 | 133,60 | 133,60 | -1,04% | - |
| 29.09.2026 | 134,10 | 135,20 | 132,70 | 135,00 | 0,52% | - |
| 28.09.2026 | 135,40 | 135,70 | 133,50 | 134,30 | -1,47% | - |
| 25.09.2026 | 135,20 | 136,30 | 133,80 | 136,30 | 1,04% | - |
| 24.09.2026 | 135,20 | 139,00 | 133,40 | 134,90 | -0,52% | 26,00 |
| 23.09.2026 | 138,10 | 138,60 | 134,90 | 135,60 | -1,81% | - |
| 22.09.2026 | 133,50 | 138,90 | 133,00 | 138,10 | 3,37% | - |
| 21.09.2026 | 134,60 | 139,40 | 132,10 | 133,60 | -0,15% | - |
| 18.09.2026 | 132,30 | 135,00 | 131,90 | 133,80 | 1,21% | 85,00 |
| 17.09.2026 | 132,30 | 133,60 | 131,10 | 132,20 | 0,61% | 60,00 |
| 16.09.2026 | 132,70 | 133,20 | 130,40 | 131,40 | -0,76% | - |
| 15.09.2026 | 133,10 | 133,70 | 131,20 | 132,40 | -0,68% | - |
| 14.09.2026 | 135,10 | 136,60 | 132,60 | 133,30 | -1,70% | 864,00 |
| 11.09.2026 | 134,90 | 138,70 | 133,50 | 135,60 | 1,04% | - |
| 10.09.2026 | 136,30 | 138,10 | 134,00 | 134,20 | -1,03% | - |
| 09.09.2026 | 138,50 | 142,60 | 135,20 | 135,60 | -1,95% | - |
| 08.09.2026 | 138,70 | 142,70 | 137,50 | 138,30 | -0,43% | - |
| 07.09.2026 | 139,20 | 139,90 | 138,60 | 138,90 | -0,50% | - |
| 04.09.2026 | 138,90 | 140,90 | 138,20 | 139,60 | 0,36% | - |
| 03.09.2026 | 139,50 | 140,80 | 137,80 | 139,10 | -0,36% | - |
| 02.09.2026 | 140,50 | 140,90 | 138,90 | 139,60 | -0,64% | - |
| 01.09.2026 | 142,00 | 145,40 | 140,40 | 140,50 | -0,92% | - |
| 31.08.2026 | 143,40 | 143,80 | 141,60 | 141,80 | -1,12% | 320,00 |
| 28.08.2026 | 143,80 | 145,70 | 142,30 | 143,40 | 0,00% | - |
| 27.08.2026 | 144,40 | 145,60 | 143,20 | 143,40 | -0,14% | - |
| 26.08.2026 | 144,20 | 146,20 | 143,10 | 143,60 | -0,49% | - |
| 25.08.2026 | 141,20 | 144,70 | 140,70 | 144,30 | 2,20% | - |
| 24.08.2026 | 141,20 | 142,90 | 140,30 | 141,20 | -0,14% | - |
| 21.08.2026 | 142,00 | 142,00 | 140,80 | 141,40 | -0,14% | - |
| 20.08.2026 | 141,60 | 142,40 | 141,40 | 141,60 | 0,43% | - |