298,500€
2,58%
Echtzeit-Aktienkurs Dottikon ES Holding AG
Bid:
Ask:
Aktienkurse zur Dottikon ES Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 291,25 | 299,00 | 290,25 | 298,50 | 2,58% | - |
| 19.10.2026 | 289,25 | 295,75 | 286,75 | 291,00 | 1,04% | 26,00 |
| 16.10.2026 | 290,75 | 295,50 | 287,50 | 288,00 | -0,69% | 58,00 |
| 15.10.2026 | 289,50 | 290,00 | 289,50 | 290,00 | 3,20% | - |
| 14.10.2026 | 276,25 | 287,00 | 275,75 | 281,00 | 1,44% | 13,00 |
| 13.10.2026 | 276,25 | 279,75 | 275,75 | 277,00 | 0,36% | 26,00 |
| 12.10.2026 | 280,75 | 282,75 | 275,00 | 276,00 | -1,60% | - |
| 09.10.2026 | 277,25 | 281,75 | 276,25 | 280,50 | 1,63% | 26,00 |
| 08.10.2026 | 283,75 | 284,25 | 274,00 | 276,00 | -2,99% | - |
| 07.10.2026 | 271,25 | 286,25 | 271,25 | 284,50 | 4,60% | 81,00 |
| 06.10.2026 | 273,50 | 279,00 | 272,00 | 272,00 | -0,55% | 13,00 |
| 05.10.2026 | 278,00 | 281,75 | 272,00 | 273,50 | -2,06% | 26,00 |
| 02.10.2026 | 272,50 | 279,25 | 270,75 | 279,25 | 2,57% | - |
| 01.10.2026 | 270,50 | 274,50 | 268,00 | 272,25 | 0,83% | - |
| 30.09.2026 | 274,50 | 276,00 | 269,25 | 270,00 | -1,55% | - |
| 29.09.2026 | 274,50 | 276,00 | 271,75 | 274,25 | -0,54% | 15,00 |
| 28.09.2026 | 274,00 | 277,50 | 273,50 | 275,75 | 0,00% | - |
| 25.09.2026 | 275,00 | 277,75 | 272,50 | 275,75 | 0,18% | - |
| 24.09.2026 | 273,50 | 277,00 | 272,25 | 275,25 | 0,46% | - |
| 23.09.2026 | 278,50 | 279,50 | 272,75 | 274,00 | -1,70% | - |
| 22.09.2026 | 277,75 | 281,25 | 273,25 | 278,75 | -0,09% | - |
| 21.09.2026 | 276,75 | 285,25 | 274,25 | 279,00 | 1,36% | 50,00 |
| 18.09.2026 | 278,25 | 280,75 | 274,25 | 275,25 | -1,08% | 27,00 |
| 17.09.2026 | 275,75 | 279,50 | 270,00 | 278,25 | 1,27% | - |
| 16.09.2026 | 277,75 | 282,00 | 273,25 | 274,75 | -1,08% | - |
| 15.09.2026 | 274,75 | 279,25 | 271,75 | 277,75 | 0,91% | - |
| 14.09.2026 | 272,75 | 277,50 | 272,25 | 275,25 | 0,55% | 13,00 |
| 11.09.2026 | 280,75 | 282,25 | 273,25 | 273,75 | -1,97% | - |
| 10.09.2026 | 285,25 | 285,75 | 279,25 | 279,25 | -1,76% | - |
| 09.09.2026 | 289,25 | 290,00 | 282,00 | 284,25 | -1,73% | - |
| 08.09.2026 | 283,75 | 292,00 | 282,75 | 289,25 | 1,76% | - |
| 07.09.2026 | 282,75 | 286,00 | 280,25 | 284,25 | 0,44% | 13,00 |
| 04.09.2026 | 285,25 | 289,50 | 281,00 | 283,00 | -0,79% | 87,00 |
| 03.09.2026 | 290,25 | 292,50 | 284,50 | 285,25 | -1,72% | 27,00 |
| 02.09.2026 | 287,25 | 291,75 | 286,25 | 290,25 | 1,13% | - |
| 01.09.2026 | 290,75 | 294,25 | 286,75 | 287,00 | -1,12% | - |
| 31.08.2026 | 293,75 | 296,50 | 289,50 | 290,25 | -1,19% | 13,00 |
| 28.08.2026 | 294,25 | 297,25 | 293,25 | 293,75 | -0,17% | - |
| 27.08.2026 | 293,25 | 296,75 | 291,00 | 294,25 | 0,77% | - |
| 26.08.2026 | 294,75 | 296,00 | 291,25 | 292,00 | -0,93% | - |
| 25.08.2026 | 292,25 | 295,50 | 290,50 | 294,75 | 1,03% | - |
| 24.08.2026 | 298,25 | 302,00 | 290,75 | 291,75 | -2,02% | - |
| 21.08.2026 | 299,75 | 302,50 | 297,75 | 297,75 | -0,50% | 45,00 |
| 20.08.2026 | 299,50 | 299,75 | 298,75 | 299,25 | -0,33% | - |