170,600€
0,29%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |