143,500€
1,06%
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 |
|---|---|---|---|---|---|---|
| 03.01.2025 | 142,00 | 147,30 | 142,00 | 143,50 | 1,06% | - |
| 02.01.2025 | 141,40 | 142,10 | 141,00 | 142,00 | 0,50% | 19,00 |
| 30.12.2024 | 143,40 | 144,00 | 140,80 | 141,30 | -1,40% | - |
| 27.12.2024 | 142,30 | 144,80 | 141,80 | 143,30 | 0,70% | - |
| 23.12.2024 | 143,70 | 143,90 | 140,60 | 142,30 | -0,91% | - |
| 20.12.2024 | 145,80 | 145,90 | 141,90 | 143,60 | -1,78% | - |
| 19.12.2024 | 144,90 | 149,70 | 141,90 | 146,20 | 0,76% | - |
| 18.12.2024 | 149,70 | 149,90 | 144,70 | 145,10 | -3,07% | 166,00 |
| 17.12.2024 | 153,00 | 153,00 | 149,60 | 149,70 | -2,16% | - |
| 16.12.2024 | 151,30 | 153,80 | 150,60 | 153,00 | 1,06% | - |
| 13.12.2024 | 152,70 | 153,20 | 151,30 | 151,40 | -0,85% | 25,00 |
| 12.12.2024 | 154,40 | 154,40 | 151,90 | 152,70 | -1,10% | - |
| 11.12.2024 | 151,60 | 154,70 | 150,40 | 154,40 | 1,85% | 30,00 |
| 10.12.2024 | 150,90 | 152,40 | 150,80 | 151,60 | 0,40% | - |
| 09.12.2024 | 150,10 | 152,30 | 148,70 | 151,00 | 0,60% | 102,00 |
| 06.12.2024 | 149,00 | 151,40 | 148,90 | 150,10 | 0,74% | - |
| 05.12.2024 | 153,20 | 153,20 | 147,80 | 149,00 | -2,68% | - |
| 04.12.2024 | 147,10 | 153,40 | 147,10 | 153,10 | 4,01% | - |
| 03.12.2024 | 148,60 | 148,60 | 146,60 | 147,20 | -0,94% | - |
| 02.12.2024 | 146,80 | 150,10 | 146,40 | 148,60 | 1,23% | - |
| 29.11.2024 | 147,20 | 149,10 | 146,30 | 146,80 | -0,27% | - |
| 28.11.2024 | 149,10 | 149,60 | 146,10 | 147,20 | -1,27% | - |
| 27.11.2024 | 148,80 | 151,30 | 147,70 | 149,10 | 0,20% | - |
| 26.11.2024 | 149,60 | 151,50 | 147,00 | 148,80 | -0,73% | - |
| 25.11.2024 | 146,10 | 150,80 | 144,70 | 149,90 | 2,53% | - |
| 22.11.2024 | 142,20 | 147,70 | 141,50 | 146,20 | 2,81% | - |
| 21.11.2024 | 143,00 | 144,20 | 140,90 | 142,20 | -0,63% | - |
| 20.11.2024 | 141,90 | 144,70 | 141,60 | 143,10 | 0,85% | - |
| 19.11.2024 | 144,70 | 145,80 | 141,90 | 141,90 | -1,66% | - |
| 18.11.2024 | 146,80 | 147,00 | 143,00 | 144,30 | -1,70% | 8,00 |
| 15.11.2024 | 149,00 | 149,00 | 146,50 | 146,80 | -1,48% | - |
| 14.11.2024 | 148,00 | 150,30 | 147,60 | 149,00 | 0,68% | - |
| 13.11.2024 | 149,10 | 150,90 | 146,80 | 148,00 | -0,67% | - |
| 12.11.2024 | 155,90 | 155,90 | 148,90 | 149,00 | -4,49% | - |
| 11.11.2024 | 153,50 | 157,90 | 153,50 | 156,00 | 1,56% | - |
| 08.11.2024 | 153,30 | 153,90 | 150,90 | 153,60 | 0,13% | - |
| 07.11.2024 | 150,20 | 153,80 | 150,10 | 153,40 | 2,06% | - |
| 06.11.2024 | 150,90 | 154,90 | 149,20 | 150,30 | -0,99% | - |
| 05.11.2024 | 153,20 | 154,70 | 150,30 | 151,80 | -0,91% | - |
| 04.11.2024 | 155,40 | 155,60 | 152,60 | 153,20 | -1,42% | - |
| 01.11.2024 | 154,00 | 156,00 | 152,80 | 155,40 | 0,84% | - |
| 31.10.2024 | 157,60 | 158,30 | 153,00 | 154,10 | -2,22% | - |
| 30.10.2024 | 158,90 | 160,10 | 157,50 | 157,60 | -1,01% | - |
| 29.10.2024 | 162,40 | 162,60 | 159,10 | 159,20 | -1,97% | - |
| 28.10.2024 | 160,80 | 162,90 | 160,20 | 162,40 | 1,00% | - |
| 25.10.2024 | 161,20 | 161,60 | 159,10 | 160,80 | -0,25% | 17,00 |
| 24.10.2024 | 161,00 | 163,00 | 160,10 | 161,20 | 0,00% | - |
| 23.10.2024 | 162,50 | 163,50 | 161,00 | 161,20 | -0,68% | - |
| 22.10.2024 | 162,80 | 163,60 | 159,20 | 162,30 | -0,31% | - |
| 21.10.2024 | 163,50 | 164,80 | 162,40 | 162,80 | -0,43% | - |
| 18.10.2024 | 163,30 | 166,50 | 163,10 | 163,50 | 0,12% | - |
| 17.10.2024 | 164,10 | 165,60 | 162,30 | 163,30 | -0,61% | - |
| 16.10.2024 | 166,40 | 166,50 | 163,60 | 164,30 | -1,26% | - |
| 15.10.2024 | 166,10 | 168,00 | 165,10 | 166,40 | 0,30% | - |
| 14.10.2024 | 169,10 | 169,30 | 162,80 | 165,90 | -1,83% | - |
| 11.10.2024 | 170,00 | 170,80 | 168,80 | 169,00 | -0,59% | - |
| 10.10.2024 | 171,30 | 171,30 | 168,50 | 170,00 | -0,76% | - |
| 09.10.2024 | 172,10 | 172,70 | 170,30 | 171,30 | -0,41% | 59,00 |
| 08.10.2024 | 174,00 | 174,00 | 171,70 | 172,00 | -1,15% | - |
| 07.10.2024 | 174,90 | 175,90 | 172,80 | 174,00 | -0,51% | - |
| 04.10.2024 | 176,50 | 178,90 | 174,30 | 174,90 | -0,91% | - |
| 03.10.2024 | 177,30 | 178,20 | 175,80 | 176,50 | -0,79% | - |
| 02.10.2024 | 184,20 | 186,90 | 176,60 | 177,90 | -3,42% | - |
| 01.10.2024 | 184,80 | 187,90 | 183,10 | 184,20 | -0,38% | - |
| 30.09.2024 | 184,50 | 185,60 | 182,60 | 184,90 | 0,33% | - |
| 27.09.2024 | 181,60 | 186,90 | 181,40 | 184,30 | 1,60% | - |
| 26.09.2024 | 178,40 | 183,00 | 178,40 | 181,40 | 1,57% | - |
| 25.09.2024 | 177,70 | 180,20 | 177,00 | 178,60 | 0,51% | - |
| 24.09.2024 | 179,90 | 182,20 | 176,90 | 177,70 | -1,11% | - |
| 23.09.2024 | 180,10 | 182,10 | 178,20 | 179,70 | -0,22% | 9,00 |
| 20.09.2024 | 184,50 | 185,20 | 180,00 | 180,10 | -2,33% | - |
| 19.09.2024 | 181,00 | 185,10 | 181,00 | 184,40 | 1,88% | - |
| 18.09.2024 | 183,30 | 183,50 | 180,40 | 181,00 | -1,25% | - |
| 17.09.2024 | 183,00 | 184,60 | 180,60 | 183,30 | 0,16% | - |
| 16.09.2024 | 183,40 | 184,10 | 180,00 | 183,00 | -0,22% | - |
| 13.09.2024 | 180,80 | 183,80 | 180,20 | 183,40 | 1,44% | - |
| 12.09.2024 | 183,20 | 185,00 | 180,10 | 180,80 | -1,26% | - |
| 11.09.2024 | 180,90 | 183,90 | 180,40 | 183,10 | 1,05% | 6,00 |
| 10.09.2024 | 182,30 | 182,90 | 180,60 | 181,20 | -0,66% | - |
| 09.09.2024 | 182,50 | 184,00 | 181,70 | 182,40 | 0,00% | - |
| 06.09.2024 | 186,10 | 186,70 | 182,20 | 182,40 | -2,04% | - |
| 05.09.2024 | 187,00 | 187,00 | 182,00 | 186,20 | -0,43% | - |
| 04.09.2024 | 189,60 | 189,60 | 183,20 | 187,00 | -1,58% | - |
| 03.09.2024 | 192,50 | 194,60 | 189,30 | 190,00 | -1,30% | - |
| 02.09.2024 | 194,90 | 194,90 | 188,90 | 192,50 | -1,23% | - |
| 30.08.2024 | 189,10 | 195,30 | 188,80 | 194,90 | 3,12% | - |
| 29.08.2024 | 184,50 | 189,80 | 184,30 | 189,00 | 2,44% | - |
| 28.08.2024 | 183,60 | 184,70 | 183,40 | 184,50 | 0,49% | - |
| 27.08.2024 | 182,70 | 185,00 | 181,30 | 183,60 | 0,49% | - |
| 26.08.2024 | 182,20 | 182,80 | 180,40 | 182,70 | 0,27% | - |
| 23.08.2024 | 184,20 | 184,40 | 181,70 | 182,20 | -0,92% | - |
| 22.08.2024 | 181,70 | 185,00 | 181,70 | 183,90 | 1,10% | - |
| 21.08.2024 | 180,90 | 184,00 | 180,90 | 181,90 | 0,55% | - |
| 20.08.2024 | 183,00 | 184,20 | 180,50 | 180,90 | -1,15% | - |
| 19.08.2024 | 180,60 | 183,50 | 179,50 | 183,00 | 1,33% | - |
| 16.08.2024 | 184,50 | 185,00 | 179,80 | 180,60 | -2,11% | - |
| 15.08.2024 | 181,40 | 184,70 | 179,90 | 184,50 | 1,71% | - |
| 14.08.2024 | 183,90 | 184,50 | 180,40 | 181,40 | -1,36% | - |
| 13.08.2024 | 185,80 | 188,20 | 182,10 | 183,90 | -0,76% | - |
| 12.08.2024 | 186,70 | 189,80 | 185,30 | 185,30 | -0,64% | - |