151,500€
-0,59%
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 |
|---|---|---|---|---|---|---|
| 31.07.2026 | 151,40 | 151,60 | 151,40 | 151,40 | -0,66% | - |
| 30.07.2026 | 147,10 | 152,40 | 147,10 | 152,40 | 2,56% | - |
| 29.07.2026 | 145,30 | 149,50 | 145,30 | 148,60 | 1,36% | - |
| 28.07.2026 | 145,00 | 146,70 | 144,20 | 146,60 | 0,76% | - |
| 27.07.2026 | 151,90 | 152,10 | 145,50 | 145,50 | -4,78% | - |
| 24.07.2026 | 152,20 | 154,50 | 151,70 | 152,80 | -0,78% | - |
| 23.07.2026 | 163,70 | 163,90 | 151,70 | 154,00 | -6,44% | - |
| 22.07.2026 | 164,60 | 165,40 | 161,60 | 164,60 | 1,67% | - |
| 21.07.2026 | 162,90 | 164,50 | 161,50 | 161,90 | -1,16% | - |
| 20.07.2026 | 163,60 | 166,00 | 162,70 | 163,80 | -0,55% | - |
| 17.07.2026 | 160,60 | 164,80 | 160,40 | 164,70 | 2,11% | - |
| 16.07.2026 | 163,40 | 163,60 | 159,50 | 161,30 | -0,80% | - |
| 15.07.2026 | 161,20 | 163,20 | 158,30 | 162,60 | 0,62% | - |
| 14.07.2026 | 168,20 | 170,00 | 161,40 | 161,60 | -5,16% | - |
| 13.07.2026 | 170,00 | 170,90 | 166,30 | 170,40 | -0,06% | - |
| 10.07.2026 | 167,60 | 171,00 | 167,00 | 170,50 | 1,97% | - |
| 09.07.2026 | 163,60 | 167,30 | 163,30 | 167,20 | 2,33% | - |
| 08.07.2026 | 167,00 | 167,10 | 161,00 | 163,40 | -3,88% | - |
| 07.07.2026 | 171,60 | 171,60 | 169,20 | 170,00 | 0,18% | - |
| 06.07.2026 | 172,00 | 172,00 | 169,10 | 169,70 | -1,62% | - |
| 03.07.2026 | 171,30 | 173,50 | 170,70 | 172,50 | 0,23% | - |
| 02.07.2026 | 169,30 | 173,20 | 167,90 | 172,10 | 3,05% | - |
| 01.07.2026 | 168,20 | 169,20 | 166,10 | 167,00 | -3,69% | - |
| 30.06.2026 | 174,40 | 177,70 | 171,20 | 173,40 | 0,46% | - |
| 29.06.2026 | 174,00 | 174,90 | 172,10 | 172,60 | -0,23% | - |
| 26.06.2026 | 175,80 | 176,90 | 172,20 | 173,00 | -0,86% | - |
| 25.06.2026 | 172,80 | 174,80 | 172,80 | 174,50 | 1,28% | - |
| 24.06.2026 | 172,30 | 172,90 | 172,10 | 172,30 | 1,12% | - |
| 23.06.2026 | 171,00 | 172,70 | 168,30 | 170,40 | -1,90% | - |
| 22.06.2026 | 173,70 | 173,70 | 173,40 | 173,70 | -0,29% | - |
| 19.06.2026 | 176,00 | 178,90 | 173,60 | 174,20 | -1,14% | - |
| 18.06.2026 | 175,20 | 178,10 | 171,80 | 176,20 | -0,17% | - |
| 17.06.2026 | 173,60 | 177,10 | 173,60 | 176,50 | 1,85% | - |
| 16.06.2026 | 172,60 | 174,00 | 170,20 | 173,30 | -3,56% | - |
| 15.06.2026 | 176,30 | 180,60 | 176,30 | 179,70 | 3,45% | - |
| 12.06.2026 | 174,50 | 174,60 | 171,00 | 173,70 | 1,34% | 60,00 |
| 11.06.2026 | 169,30 | 172,40 | 169,10 | 171,40 | -0,46% | - |
| 10.06.2026 | 171,20 | 172,70 | 169,80 | 172,20 | 0,70% | - |
| 09.06.2026 | 173,40 | 175,80 | 171,00 | 171,00 | -1,84% | - |
| 08.06.2026 | 173,20 | 175,70 | 172,00 | 174,20 | -1,91% | - |
| 05.06.2026 | 176,80 | 178,20 | 175,00 | 177,60 | 1,14% | - |
| 04.06.2026 | 175,60 | 176,70 | 174,60 | 175,60 | 0,63% | - |
| 03.06.2026 | 174,00 | 175,40 | 172,60 | 174,50 | 0,52% | - |
| 02.06.2026 | 172,70 | 174,90 | 171,20 | 173,60 | 0,70% | - |
| 01.06.2026 | 174,40 | 176,10 | 171,90 | 172,40 | -2,27% | - |
| 29.05.2026 | 177,50 | 177,50 | 173,90 | 176,40 | 1,50% | - |
| 28.05.2026 | 172,60 | 176,70 | 172,30 | 173,80 | -0,80% | - |
| 27.05.2026 | 176,30 | 177,20 | 174,40 | 175,20 | -0,40% | - |
| 26.05.2026 | 176,60 | 178,10 | 173,60 | 175,90 | -0,40% | - |
| 25.05.2026 | 174,60 | 179,50 | 174,60 | 176,60 | 0,63% | - |
| 22.05.2026 | 174,90 | 175,80 | 173,00 | 175,50 | 1,27% | - |
| 21.05.2026 | 176,50 | 178,30 | 173,30 | 173,30 | 1,17% | - |
| 20.05.2026 | 170,50 | 172,00 | 169,70 | 171,30 | 0,18% | - |
| 19.05.2026 | 177,60 | 179,30 | 169,00 | 171,00 | -4,26% | - |
| 18.05.2026 | 178,80 | 179,00 | 175,90 | 178,60 | -1,27% | - |
| 15.05.2026 | 181,10 | 181,70 | 179,70 | 180,90 | -0,50% | - |
| 14.05.2026 | 182,20 | 182,70 | 181,30 | 181,80 | 0,00% | - |
| 13.05.2026 | 182,00 | 183,90 | 180,70 | 181,80 | 0,72% | - |
| 12.05.2026 | 182,60 | 182,90 | 180,00 | 180,50 | -1,47% | - |
| 11.05.2026 | 183,60 | 183,70 | 180,10 | 183,20 | -0,22% | - |
| 08.05.2026 | 181,60 | 184,50 | 181,40 | 183,60 | -0,33% | - |
| 07.05.2026 | 182,40 | 187,10 | 182,40 | 184,20 | 1,43% | 1,00 |
| 06.05.2026 | 177,60 | 183,30 | 177,60 | 181,60 | 2,83% | - |
| 05.05.2026 | 173,60 | 176,60 | 173,60 | 176,60 | 1,96% | - |
| 04.05.2026 | 172,00 | 175,80 | 170,30 | 173,20 | 0,93% | - |
| 30.04.2026 | 166,00 | 172,20 | 165,40 | 171,60 | 1,90% | - |
| 29.04.2026 | 169,40 | 170,70 | 167,70 | 168,40 | -0,59% | - |
| 28.04.2026 | 171,20 | 172,30 | 168,20 | 169,40 | -1,05% | - |
| 27.04.2026 | 167,80 | 174,90 | 167,00 | 171,20 | 2,27% | - |
| 24.04.2026 | 163,00 | 169,30 | 161,70 | 167,40 | 1,33% | - |
| 23.04.2026 | 165,80 | 170,80 | 161,00 | 165,20 | -1,31% | - |
| 22.04.2026 | 166,80 | 169,80 | 166,80 | 167,40 | -0,12% | - |
| 21.04.2026 | 167,60 | 170,00 | 165,40 | 167,60 | 0,30% | - |
| 20.04.2026 | 170,60 | 170,60 | 166,90 | 167,10 | -0,89% | - |
| 17.04.2026 | 165,80 | 169,50 | 165,80 | 168,60 | 1,51% | - |
| 16.04.2026 | 162,70 | 166,60 | 162,70 | 166,10 | 2,22% | - |
| 15.04.2026 | 163,50 | 166,30 | 161,90 | 162,50 | -1,63% | - |
| 14.04.2026 | 161,90 | 166,20 | 161,20 | 165,20 | 1,79% | - |
| 13.04.2026 | 160,60 | 162,30 | 159,90 | 162,30 | 0,81% | - |
| 10.04.2026 | 159,00 | 163,80 | 158,60 | 161,00 | 1,96% | - |
| 09.04.2026 | 159,10 | 159,50 | 157,30 | 157,90 | -1,31% | - |
| 08.04.2026 | 156,00 | 162,50 | 156,00 | 160,00 | 3,56% | - |
| 07.04.2026 | 157,00 | 158,00 | 152,30 | 154,50 | -0,77% | - |
| 02.04.2026 | 158,80 | 158,80 | 155,70 | 155,70 | -1,95% | - |
| 01.04.2026 | 155,10 | 159,50 | 152,90 | 158,80 | 3,59% | - |
| 31.03.2026 | 151,40 | 155,50 | 151,40 | 153,30 | 0,00% | - |
| 30.03.2026 | 151,40 | 154,60 | 151,40 | 153,30 | -0,97% | - |
| 27.03.2026 | 154,80 | 155,20 | 154,80 | 154,80 | 0,13% | - |
| 26.03.2026 | 155,40 | 156,80 | 153,60 | 154,60 | -0,83% | 50,00 |
| 25.03.2026 | 155,90 | 156,90 | 154,50 | 155,90 | 1,43% | - |
| 24.03.2026 | 155,40 | 160,00 | 152,60 | 153,70 | -1,60% | 20,00 |
| 23.03.2026 | 151,50 | 157,40 | 148,00 | 156,20 | 2,76% | - |
| 20.03.2026 | 155,80 | 161,60 | 151,40 | 152,00 | -2,31% | - |
| 19.03.2026 | 163,50 | 163,60 | 153,80 | 155,60 | -4,54% | - |
| 18.03.2026 | 165,00 | 169,40 | 163,00 | 163,00 | -0,85% | - |
| 17.03.2026 | 164,60 | 165,50 | 163,00 | 164,40 | -0,36% | - |
| 16.03.2026 | 166,60 | 167,20 | 164,00 | 165,00 | -0,84% | - |
| 13.03.2026 | 169,70 | 170,10 | 166,10 | 166,40 | -2,46% | - |
| 12.03.2026 | 167,30 | 171,40 | 165,80 | 170,60 | 1,25% | - |
| 11.03.2026 | 167,30 | 169,90 | 166,10 | 168,50 | 0,90% | - |