149,300€
-1,26%
Echtzeit-Aktienkurs DAETWYLER HLDG INH.SF0,05
Bid:
Ask:
Aktienkurse zur DAETWYLER HLDG INH.SF0,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 155,00 | 155,70 | 153,60 | 154,20 | -0,06% | - |
| 19.09.2025 | 156,00 | 158,00 | 154,00 | 154,30 | -1,09% | 1,00 |
| 18.09.2025 | 159,10 | 159,60 | 156,00 | 156,00 | -2,38% | - |
| 17.09.2025 | 160,20 | 160,60 | 157,40 | 159,80 | -0,25% | - |
| 16.09.2025 | 163,20 | 163,80 | 160,00 | 160,20 | -1,54% | - |
| 15.09.2025 | 156,40 | 164,40 | 156,40 | 162,70 | 4,36% | - |
| 12.09.2025 | 155,60 | 157,50 | 154,60 | 155,90 | 2,10% | - |
| 11.09.2025 | 150,90 | 152,70 | 150,80 | 152,70 | 0,73% | - |
| 10.09.2025 | 153,60 | 155,90 | 151,50 | 151,60 | -1,69% | - |
| 09.09.2025 | 152,60 | 155,00 | 150,30 | 154,20 | 0,65% | - |
| 08.09.2025 | 151,00 | 153,20 | 149,50 | 153,20 | 1,59% | - |
| 05.09.2025 | 146,20 | 152,70 | 146,10 | 150,80 | 3,08% | - |
| 04.09.2025 | 142,60 | 147,30 | 142,00 | 146,30 | 2,74% | - |
| 03.09.2025 | 140,90 | 143,60 | 140,80 | 142,40 | 1,06% | - |
| 02.09.2025 | 143,10 | 143,60 | 140,60 | 140,90 | -1,67% | - |
| 01.09.2025 | 144,60 | 145,50 | 143,00 | 143,30 | -0,90% | 30,00 |
| 29.08.2025 | 144,40 | 145,50 | 143,00 | 144,60 | 0,14% | 1,00 |
| 28.08.2025 | 143,00 | 146,00 | 142,80 | 144,40 | 1,12% | - |
| 27.08.2025 | 144,30 | 144,80 | 142,40 | 142,80 | -1,04% | - |
| 26.08.2025 | 146,40 | 146,40 | 143,20 | 144,30 | -1,43% | - |
| 25.08.2025 | 146,50 | 147,40 | 145,10 | 146,40 | -0,07% | - |
| 22.08.2025 | 144,80 | 146,80 | 144,40 | 146,50 | 1,03% | 60,00 |
| 21.08.2025 | 143,60 | 145,80 | 143,00 | 145,00 | 0,97% | - |
| 20.08.2025 | 145,00 | 145,40 | 143,30 | 143,60 | -0,97% | - |
| 19.08.2025 | 143,20 | 145,20 | 141,10 | 145,00 | 1,26% | - |
| 18.08.2025 | 142,80 | 144,70 | 139,70 | 143,20 | 0,56% | - |
| 15.08.2025 | 143,60 | 144,20 | 142,40 | 142,40 | -0,84% | - |
| 14.08.2025 | 144,80 | 146,10 | 143,40 | 143,60 | -0,83% | - |
| 13.08.2025 | 147,60 | 148,30 | 144,60 | 144,80 | -1,90% | - |
| 12.08.2025 | 147,40 | 148,60 | 145,60 | 147,60 | 0,14% | - |
| 11.08.2025 | 150,20 | 150,40 | 147,20 | 147,40 | -1,60% | - |
| 08.08.2025 | 149,60 | 150,40 | 148,50 | 149,80 | 0,13% | - |
| 07.08.2025 | 149,40 | 151,60 | 148,60 | 149,60 | 0,67% | - |
| 06.08.2025 | 152,60 | 153,40 | 148,60 | 148,60 | -2,37% | - |
| 05.08.2025 | 150,20 | 154,40 | 150,20 | 152,20 | 1,33% | - |
| 04.08.2025 | 155,80 | 156,60 | 147,20 | 150,20 | -3,59% | 1,00 |
| 01.08.2025 | 154,60 | 156,20 | 154,00 | 155,80 | 0,52% | - |
| 31.07.2025 | 154,60 | 156,20 | 153,40 | 155,00 | 0,00% | - |
| 30.07.2025 | 155,20 | 156,10 | 153,80 | 155,00 | -0,26% | - |
| 29.07.2025 | 156,40 | 157,40 | 154,40 | 155,40 | -0,77% | - |
| 28.07.2025 | 158,60 | 159,50 | 154,50 | 156,60 | -0,38% | - |
| 25.07.2025 | 156,20 | 157,20 | 155,70 | 157,20 | 0,64% | 1,00 |
| 24.07.2025 | 154,20 | 158,30 | 152,70 | 156,20 | 1,17% | 25,00 |
| 23.07.2025 | 158,70 | 161,00 | 152,50 | 154,40 | -2,71% | - |
| 22.07.2025 | 131,30 | 159,30 | 131,20 | 158,70 | 20,78% | 53,00 |
| 21.07.2025 | 132,80 | 135,50 | 131,30 | 131,40 | -1,20% | 35,00 |
| 18.07.2025 | 134,80 | 136,30 | 132,80 | 133,00 | -1,19% | - |
| 17.07.2025 | 133,20 | 137,30 | 132,50 | 134,60 | 1,05% | - |
| 16.07.2025 | 130,60 | 133,20 | 129,30 | 133,20 | 1,83% | 1,00 |
| 15.07.2025 | 128,00 | 132,40 | 127,70 | 130,80 | 2,03% | - |
| 14.07.2025 | 129,40 | 130,10 | 127,50 | 128,20 | -1,23% | - |
| 11.07.2025 | 132,40 | 132,40 | 129,70 | 129,80 | -1,96% | - |
| 10.07.2025 | 128,80 | 132,70 | 128,00 | 132,40 | 2,80% | - |
| 09.07.2025 | 128,60 | 129,10 | 126,30 | 128,80 | 0,16% | - |
| 08.07.2025 | 124,50 | 128,80 | 124,50 | 128,60 | 3,29% | - |
| 07.07.2025 | 126,60 | 127,20 | 124,30 | 124,50 | -1,50% | - |
| 04.07.2025 | 127,20 | 127,50 | 125,30 | 126,40 | -0,78% | - |
| 03.07.2025 | 128,10 | 130,00 | 127,20 | 127,40 | -0,55% | - |
| 02.07.2025 | 128,90 | 130,50 | 127,90 | 128,10 | -0,47% | - |
| 01.07.2025 | 128,50 | 129,10 | 127,00 | 128,70 | 0,31% | - |
| 30.06.2025 | 129,90 | 130,90 | 127,60 | 128,30 | -1,16% | - |
| 27.06.2025 | 127,40 | 130,90 | 127,10 | 129,80 | 1,88% | - |
| 26.06.2025 | 124,90 | 127,40 | 124,80 | 127,40 | 2,00% | - |
| 25.06.2025 | 126,40 | 126,50 | 124,90 | 124,90 | -1,11% | - |
| 24.06.2025 | 126,30 | 128,50 | 124,70 | 126,30 | 0,48% | - |
| 23.06.2025 | 128,30 | 128,80 | 123,80 | 125,70 | -2,03% | 5,00 |
| 20.06.2025 | 127,80 | 129,50 | 127,80 | 128,30 | 0,39% | - |
| 19.06.2025 | 127,10 | 128,10 | 125,60 | 127,80 | 0,55% | - |
| 18.06.2025 | 128,40 | 129,30 | 0,00 | 127,10 | -1,01% | 1,00 |
| 17.06.2025 | 127,00 | 130,10 | 126,60 | 128,40 | 1,10% | - |
| 16.06.2025 | 126,80 | 127,90 | 125,60 | 127,00 | 0,16% | - |
| 13.06.2025 | 126,10 | 128,00 | 124,00 | 126,80 | 0,56% | - |
| 12.06.2025 | 128,30 | 128,60 | 124,70 | 126,10 | -1,71% | - |
| 11.06.2025 | 127,40 | 130,20 | 125,80 | 128,30 | 0,47% | - |
| 10.06.2025 | 127,60 | 128,30 | 125,50 | 127,70 | 0,08% | - |
| 09.06.2025 | 127,60 | 128,00 | 125,60 | 127,60 | -0,31% | - |
| 06.06.2025 | 127,60 | 129,60 | 127,30 | 128,00 | 0,47% | - |
| 05.06.2025 | 122,30 | 128,30 | 122,30 | 127,40 | 4,08% | - |
| 04.06.2025 | 121,90 | 124,00 | 121,30 | 122,40 | 0,41% | - |
| 03.06.2025 | 124,20 | 126,40 | 120,20 | 121,90 | -2,01% | - |
| 02.06.2025 | 125,80 | 126,30 | 123,40 | 124,40 | -1,58% | - |
| 30.05.2025 | 127,30 | 129,70 | 125,90 | 126,40 | -0,71% | - |
| 29.05.2025 | 128,10 | 128,30 | 124,90 | 127,30 | -0,16% | - |
| 28.05.2025 | 126,30 | 128,50 | 125,90 | 127,50 | 0,95% | 3,00 |
| 27.05.2025 | 124,90 | 127,10 | 124,20 | 126,30 | 1,12% | - |
| 26.05.2025 | 125,00 | 125,30 | 122,80 | 124,90 | 1,22% | - |
| 23.05.2025 | 125,90 | 126,30 | 122,00 | 123,40 | -1,99% | - |
| 22.05.2025 | 128,00 | 131,90 | 125,30 | 125,90 | -1,64% | - |
| 21.05.2025 | 131,40 | 131,80 | 127,80 | 128,00 | -2,59% | - |
| 20.05.2025 | 128,40 | 131,90 | 128,40 | 131,40 | 2,02% | - |
| 19.05.2025 | 128,70 | 129,30 | 127,00 | 128,80 | 0,08% | - |
| 16.05.2025 | 129,00 | 131,10 | 128,20 | 128,70 | -0,23% | - |
| 15.05.2025 | 132,90 | 132,90 | 128,50 | 129,00 | -2,93% | - |
| 14.05.2025 | 130,00 | 133,10 | 129,00 | 132,90 | 2,23% | - |
| 13.05.2025 | 130,40 | 131,80 | 129,40 | 130,00 | -0,46% | - |
| 12.05.2025 | 125,60 | 130,60 | 125,40 | 130,60 | 3,98% | - |