183,600€
-0,97%
Echtzeit-Aktienkurs DAETWYLER HLDG INH.SF0,05
Bid:
Ask:
Aktienkurse zur DAETWYLER HLDG INH.SF0,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 185,60 | 186,10 | 182,00 | 183,60 | -0,97% | - |
| 13.02.2026 | 181,40 | 185,60 | 179,90 | 185,40 | 2,32% | - |
| 12.02.2026 | 183,10 | 186,20 | 177,70 | 181,20 | -1,04% | 22,00 |
| 11.02.2026 | 185,90 | 186,70 | 181,20 | 183,10 | -1,40% | - |
| 10.02.2026 | 183,00 | 186,50 | 182,30 | 185,70 | 1,98% | - |
| 09.02.2026 | 180,50 | 182,90 | 177,30 | 182,10 | 0,50% | - |
| 06.02.2026 | 181,20 | 181,30 | 181,10 | 181,20 | 0,17% | - |
| 05.02.2026 | 180,40 | 181,60 | 179,80 | 180,90 | 0,17% | - |
| 04.02.2026 | 178,30 | 181,60 | 178,10 | 180,60 | 1,29% | - |
| 03.02.2026 | 176,90 | 180,00 | 176,50 | 178,30 | 0,91% | - |
| 02.02.2026 | 172,10 | 177,20 | 170,30 | 176,70 | 2,32% | - |
| 30.01.2026 | 174,90 | 174,90 | 172,20 | 172,70 | -1,26% | - |
| 29.01.2026 | 177,80 | 180,30 | 173,60 | 174,90 | -2,78% | - |
| 28.01.2026 | 180,90 | 181,90 | 178,70 | 179,90 | -0,11% | - |
| 27.01.2026 | 180,50 | 181,40 | 178,70 | 180,10 | -0,11% | - |
| 26.01.2026 | 182,10 | 183,90 | 179,80 | 180,30 | -0,11% | 1,00 |
| 23.01.2026 | 182,20 | 182,50 | 180,40 | 180,50 | -0,93% | - |
| 22.01.2026 | 178,20 | 182,30 | 178,00 | 182,20 | 2,13% | - |
| 21.01.2026 | 178,80 | 180,20 | 176,20 | 178,40 | -0,34% | - |
| 20.01.2026 | 178,50 | 179,30 | 176,70 | 179,00 | 0,22% | - |
| 19.01.2026 | 181,60 | 181,60 | 177,30 | 178,60 | -1,60% | - |
| 16.01.2026 | 181,80 | 182,30 | 180,10 | 181,50 | 0,83% | - |
| 15.01.2026 | 179,10 | 182,50 | 178,90 | 180,00 | 1,01% | - |
| 14.01.2026 | 178,20 | 180,30 | 177,50 | 178,20 | 0,00% | - |
| 13.01.2026 | 179,60 | 180,30 | 177,30 | 178,20 | -0,56% | - |
| 12.01.2026 | 177,70 | 179,90 | 177,40 | 179,20 | 0,50% | - |
| 09.01.2026 | 178,50 | 179,70 | 178,00 | 178,30 | -0,17% | - |
| 08.01.2026 | 181,10 | 181,30 | 177,40 | 178,60 | -0,94% | - |
| 07.01.2026 | 179,10 | 180,70 | 179,10 | 180,30 | 0,84% | - |
| 06.01.2026 | 179,40 | 179,70 | 176,90 | 178,80 | 0,90% | - |
| 05.01.2026 | 177,60 | 179,40 | 175,70 | 177,20 | -0,34% | - |
| 02.01.2026 | 177,60 | 177,80 | 175,50 | 177,80 | 0,11% | - |
| 30.12.2025 | 178,00 | 178,10 | 177,10 | 177,60 | 1,02% | - |
| 29.12.2025 | 175,60 | 177,10 | 174,40 | 175,80 | 0,11% | - |
| 23.12.2025 | 169,50 | 176,80 | 168,70 | 175,60 | 4,90% | - |
| 22.12.2025 | 168,40 | 168,90 | 165,80 | 167,40 | 1,76% | - |
| 19.12.2025 | 165,20 | 168,10 | 163,40 | 164,50 | 0,37% | - |
| 18.12.2025 | 163,40 | 164,70 | 162,60 | 163,90 | -0,30% | - |
| 17.12.2025 | 166,30 | 166,40 | 162,70 | 164,40 | -0,60% | - |
| 16.12.2025 | 166,60 | 166,60 | 164,70 | 165,40 | -1,14% | - |
| 15.12.2025 | 170,60 | 171,20 | 166,30 | 167,30 | -3,01% | - |
| 12.12.2025 | 171,10 | 173,20 | 170,90 | 172,50 | 1,41% | - |
| 11.12.2025 | 168,50 | 170,60 | 166,80 | 170,10 | 1,61% | - |
| 10.12.2025 | 166,40 | 168,20 | 165,90 | 167,40 | 0,18% | - |
| 09.12.2025 | 167,30 | 169,20 | 165,40 | 167,10 | -0,95% | - |
| 08.12.2025 | 166,60 | 169,40 | 166,30 | 168,70 | 1,50% | - |
| 05.12.2025 | 165,20 | 171,10 | 165,20 | 166,20 | 1,53% | - |
| 04.12.2025 | 164,40 | 166,60 | 163,10 | 163,70 | -1,09% | 3,00 |
| 03.12.2025 | 165,80 | 169,30 | 164,70 | 165,50 | -0,06% | 1,00 |
| 02.12.2025 | 167,50 | 168,10 | 164,00 | 165,60 | 0,73% | - |
| 01.12.2025 | 166,20 | 166,70 | 163,40 | 164,40 | -1,44% | - |
| 28.11.2025 | 166,50 | 167,80 | 164,60 | 166,80 | 0,24% | - |
| 27.11.2025 | 168,20 | 168,90 | 166,30 | 166,40 | -1,94% | - |
| 26.11.2025 | 169,80 | 171,00 | 168,00 | 169,70 | 0,41% | - |
| 25.11.2025 | 169,20 | 169,60 | 167,00 | 169,00 | 1,08% | - |
| 24.11.2025 | 162,70 | 168,30 | 162,50 | 167,20 | 1,27% | - |
| 21.11.2025 | 167,60 | 168,40 | 165,00 | 165,10 | -1,96% | - |
| 20.11.2025 | 155,00 | 170,40 | 152,00 | 168,40 | 10,94% | - |
| 19.11.2025 | 147,30 | 154,80 | 146,90 | 151,80 | 2,92% | - |
| 18.11.2025 | 149,50 | 150,20 | 147,00 | 147,50 | -1,86% | - |
| 17.11.2025 | 151,60 | 152,10 | 149,10 | 150,30 | -0,86% | - |
| 14.11.2025 | 155,00 | 155,30 | 149,40 | 151,60 | -2,19% | - |
| 13.11.2025 | 157,60 | 158,70 | 154,10 | 155,00 | -1,65% | - |
| 12.11.2025 | 155,40 | 159,60 | 155,40 | 157,60 | 1,55% | - |
| 11.11.2025 | 154,80 | 157,90 | 154,50 | 155,20 | 0,13% | - |
| 10.11.2025 | 151,40 | 155,80 | 151,30 | 155,00 | 2,51% | - |
| 07.11.2025 | 151,20 | 152,30 | 149,20 | 151,20 | -0,07% | - |
| 06.11.2025 | 153,50 | 154,80 | 150,70 | 151,30 | -1,56% | - |
| 05.11.2025 | 151,70 | 154,70 | 151,00 | 153,70 | 1,45% | - |
| 04.11.2025 | 155,80 | 156,20 | 151,30 | 151,50 | -3,87% | - |
| 03.11.2025 | 158,50 | 160,10 | 156,90 | 157,60 | -0,69% | - |
| 31.10.2025 | 158,80 | 160,00 | 155,90 | 158,70 | -0,13% | - |
| 30.10.2025 | 159,40 | 160,90 | 157,50 | 158,90 | -0,19% | - |
| 29.10.2025 | 159,70 | 162,30 | 158,90 | 159,20 | -0,31% | - |
| 28.10.2025 | 160,20 | 160,90 | 158,80 | 159,70 | -0,44% | - |
| 27.10.2025 | 161,10 | 162,70 | 160,10 | 160,40 | -0,50% | - |
| 24.10.2025 | 160,70 | 162,50 | 160,30 | 161,20 | 0,69% | - |
| 23.10.2025 | 156,10 | 160,10 | 156,10 | 160,10 | 3,29% | - |
| 22.10.2025 | 154,50 | 155,50 | 152,70 | 155,00 | 0,52% | - |
| 21.10.2025 | 154,90 | 154,90 | 152,50 | 154,20 | -0,45% | - |
| 20.10.2025 | 153,60 | 155,20 | 153,40 | 154,90 | 0,91% | - |
| 17.10.2025 | 156,90 | 157,20 | 151,10 | 153,50 | -1,98% | 1,00 |
| 16.10.2025 | 155,40 | 157,00 | 154,60 | 156,60 | 0,97% | - |
| 15.10.2025 | 155,10 | 157,80 | 153,80 | 155,10 | -0,32% | - |
| 14.10.2025 | 158,60 | 159,50 | 152,10 | 155,60 | -2,20% | - |
| 13.10.2025 | 158,70 | 160,10 | 158,10 | 159,10 | 0,57% | - |
| 10.10.2025 | 159,30 | 160,90 | 158,00 | 158,20 | -0,50% | - |
| 09.10.2025 | 157,60 | 161,30 | 157,50 | 159,00 | 0,89% | - |
| 08.10.2025 | 157,60 | 159,40 | 156,90 | 157,60 | -0,63% | - |
| 07.10.2025 | 158,10 | 159,90 | 155,20 | 158,60 | 0,13% | - |
| 06.10.2025 | 154,00 | 158,80 | 153,70 | 158,40 | 4,49% | - |
| 03.10.2025 | 151,60 | 153,80 | 151,40 | 151,60 | 0,26% | - |
| 02.10.2025 | 148,30 | 151,90 | 148,20 | 151,20 | 2,09% | - |
| 01.10.2025 | 148,40 | 151,10 | 147,60 | 148,10 | -0,07% | 1,00 |
| 30.09.2025 | 148,70 | 149,50 | 147,10 | 148,20 | -0,34% | - |
| 29.09.2025 | 149,20 | 151,80 | 148,20 | 148,70 | -0,47% | - |
| 26.09.2025 | 151,40 | 151,80 | 147,80 | 149,40 | -1,19% | - |
| 25.09.2025 | 152,10 | 153,00 | 150,10 | 151,20 | -0,13% | 1,00 |
| 24.09.2025 | 153,20 | 153,80 | 150,40 | 151,40 | -1,24% | - |
| 23.09.2025 | 152,60 | 155,70 | 152,50 | 153,30 | -0,58% | - |