165,600€
1,91%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 168,90 | 171,60 | 166,70 | 167,00 | -1,24% | - |
| 09.03.2026 | 170,00 | 170,10 | 164,60 | 169,10 | -1,69% | - |
| 06.03.2026 | 169,60 | 172,20 | 168,80 | 172,00 | 1,90% | 64,00 |
| 05.03.2026 | 172,00 | 173,30 | 168,20 | 168,80 | -3,65% | - |
| 04.03.2026 | 173,40 | 175,30 | 171,90 | 175,20 | 2,28% | - |
| 03.03.2026 | 178,60 | 178,60 | 171,30 | 171,30 | -4,36% | - |
| 02.03.2026 | 183,50 | 185,90 | 178,90 | 179,10 | -3,14% | 64,00 |
| 27.02.2026 | 181,40 | 185,70 | 180,90 | 184,90 | 2,49% | - |
| 26.02.2026 | 179,40 | 180,80 | 178,00 | 180,40 | 0,45% | - |
| 25.02.2026 | 185,20 | 185,50 | 179,40 | 179,60 | -3,02% | - |
| 24.02.2026 | 182,20 | 186,90 | 179,60 | 185,20 | 1,65% | - |
| 23.02.2026 | 185,80 | 186,60 | 182,00 | 182,20 | -2,15% | 58,00 |
| 20.02.2026 | 185,80 | 187,70 | 184,30 | 186,20 | 0,22% | - |
| 19.02.2026 | 185,60 | 188,30 | 185,30 | 185,80 | 0,22% | 55,00 |
| 18.02.2026 | 183,80 | 185,90 | 182,90 | 185,40 | 0,87% | - |
| 17.02.2026 | 183,20 | 185,10 | 180,40 | 183,80 | 0,11% | - |
| 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% | - |