28,746€
1,16%
Echtzeit-Aktienkurs Roche Holding AG (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Roche Holding AG (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 29,11 | 29,11 | 28,90 | 28,91 | 1,73% | 156,00 |
| 09.05.2024 | 28,54 | 28,63 | 28,42 | 28,42 | 0,67% | 126,00 |
| 08.05.2024 | 28,86 | 28,86 | 28,23 | 28,23 | -0,09% | 761,00 |
| 07.05.2024 | 28,24 | 28,26 | 28,24 | 28,26 | 1,61% | 410,00 |
| 06.05.2024 | 28,04 | 28,40 | 27,81 | 27,81 | -0,23% | 967,00 |
| 03.05.2024 | 27,74 | 27,87 | 27,74 | 27,87 | 1,36% | 410,00 |
| 02.05.2024 | 27,50 | 27,80 | 27,50 | 27,50 | -2,30% | 665,00 |
| 30.04.2024 | 28,25 | 28,25 | 28,07 | 28,15 | -1,12% | 197,00 |
| 29.04.2024 | 28,50 | 29,06 | 28,47 | 28,47 | 1,28% | 412,00 |
| 26.04.2024 | 28,00 | 28,29 | 28,00 | 28,11 | 0,38% | 354,00 |
| 25.04.2024 | 28,57 | 28,57 | 28,00 | 28,00 | -2,00% | 204,00 |
| 24.04.2024 | 28,60 | 28,80 | 28,30 | 28,57 | -2,67% | 408,00 |
| 23.04.2024 | 29,37 | 29,37 | 29,33 | 29,36 | 1,52% | 242,00 |
| 22.04.2024 | 29,08 | 29,08 | 28,92 | 28,92 | -0,32% | 120,00 |
| 19.04.2024 | 29,01 | 29,01 | 29,01 | 29,01 | 2,61% | 35,00 |
| 18.04.2024 | 28,27 | 28,27 | 28,27 | 28,27 | -1,98% | 17,00 |
| 17.04.2024 | 28,84 | 28,84 | 28,84 | 28,84 | 1,75% | 173,00 |
| 16.04.2024 | 28,50 | 28,55 | 28,35 | 28,35 | -1,44% | 265,00 |
| 15.04.2024 | 28,53 | 29,14 | 28,53 | 28,76 | 0,32% | 84,00 |
| 12.04.2024 | 29,37 | 29,37 | 28,67 | 28,67 | -0,62% | 380,00 |
| 11.04.2024 | 28,82 | 28,85 | 28,82 | 28,85 | 1,41% | 387,00 |
| 10.04.2024 | 28,72 | 28,72 | 28,45 | 28,45 | 0,48% | 43,00 |
| 09.04.2024 | 28,31 | 28,31 | 28,31 | 28,31 | 1,17% | 29,00 |
| 08.04.2024 | 27,69 | 27,99 | 27,69 | 27,99 | -0,60% | 570,00 |
| 05.04.2024 | 28,23 | 28,23 | 28,16 | 28,16 | -1,10% | 98,00 |
| 04.04.2024 | 29,22 | 29,22 | 28,40 | 28,47 | -1,06% | 1.861,00 |
| 03.04.2024 | 28,77 | 28,77 | 28,77 | 28,77 | -1,63% | 16,00 |
| 02.04.2024 | 30,28 | 30,28 | 29,25 | 29,25 | -0,10% | 111,00 |
| 28.03.2024 | 29,56 | 29,56 | 29,28 | 29,28 | 0,97% | 85,00 |
| 27.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,54% | 15,00 |
| 26.03.2024 | 29,16 | 29,16 | 28,57 | 28,84 | 0,73% | 213,00 |
| 25.03.2024 | 28,63 | 28,63 | 28,63 | 28,63 | -2,18% | 70,00 |
| 22.03.2024 | 29,27 | 29,27 | 29,27 | 29,27 | 1,64% | 10,00 |
| 21.03.2024 | 29,85 | 29,85 | 28,80 | 28,80 | -3,79% | 902,00 |
| 20.03.2024 | 29,93 | 29,93 | 29,93 | 29,93 | 0,32% | 160,00 |
| 19.03.2024 | 30,15 | 30,15 | 29,50 | 29,84 | 0,96% | 637,00 |
| 18.03.2024 | 29,81 | 29,90 | 29,55 | 29,55 | -2,04% | 1.357,00 |
| 15.03.2024 | 30,65 | 30,65 | 30,17 | 30,17 | 1,11% | 270,00 |
| 14.03.2024 | 29,84 | 29,84 | 29,84 | 29,84 | -2,17% | 200,00 |
| 13.03.2024 | 32,20 | 32,50 | 29,00 | 30,50 | -5,00% | 2.178,00 |
| 12.03.2024 | 31,28 | 32,11 | 31,28 | 32,11 | 2,07% | 200,00 |
| 11.03.2024 | 30,85 | 31,45 | 30,85 | 31,45 | 0,49% | 245,00 |
| 08.03.2024 | 31,30 | 31,30 | 31,30 | 31,30 | 1,10% | 5,00 |
| 07.03.2024 | 31,17 | 31,19 | 30,96 | 30,96 | 0,54% | 457,00 |
| 06.03.2024 | 30,81 | 30,83 | 30,73 | 30,80 | 0,50% | 2.863,00 |
| 05.03.2024 | 30,80 | 30,80 | 30,64 | 30,64 | 1,43% | 136,00 |
| 04.03.2024 | 30,20 | 30,21 | 30,20 | 30,21 | -0,13% | 120,00 |
| 01.03.2024 | 30,67 | 30,67 | 30,25 | 30,25 | 0,38% | 401,00 |
| 29.02.2024 | 30,76 | 30,98 | 30,14 | 30,14 | -1,36% | 2.267,00 |
| 28.02.2024 | 29,98 | 30,55 | 29,98 | 30,55 | 3,21% | 87,00 |
| 27.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,75% | 200,00 |
| 26.02.2024 | 30,50 | 30,50 | 30,13 | 30,13 | -1,30% | 315,00 |
| 23.02.2024 | 30,53 | 30,53 | 30,53 | 30,53 | 1,27% | 30,00 |
| 22.02.2024 | 30,14 | 30,14 | 30,14 | 30,14 | -0,22% | 926,00 |
| 21.02.2024 | 29,90 | 30,74 | 29,90 | 30,21 | -0,36% | 181,00 |
| 20.02.2024 | 30,52 | 30,53 | 30,23 | 30,32 | -2,20% | - |
| 19.02.2024 | 30,81 | 31,00 | 30,81 | 31,00 | 2,77% | 263,00 |
| 16.02.2024 | 30,16 | 30,16 | 30,16 | 30,16 | 0,36% | 20,00 |
| 15.02.2024 | 30,45 | 30,45 | 29,40 | 30,05 | 0,52% | 305,00 |
| 14.02.2024 | 30,04 | 30,04 | 29,90 | 29,90 | -0,99% | 177,00 |
| 13.02.2024 | 30,73 | 30,73 | 29,91 | 30,20 | 0,82% | 629,00 |
| 12.02.2024 | 30,48 | 30,48 | 29,96 | 29,96 | 0,07% | 42,00 |
| 09.02.2024 | 29,83 | 29,94 | 29,78 | 29,93 | 0,02% | 1.998,00 |
| 08.02.2024 | 30,00 | 30,85 | 29,78 | 29,93 | -3,46% | 1.169,00 |
| 07.02.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,78% | 200,00 |
| 06.02.2024 | 31,37 | 31,37 | 30,76 | 30,76 | -0,70% | 671,00 |
| 05.02.2024 | 32,09 | 32,49 | 30,78 | 30,98 | -1,81% | 1.195,00 |
| 02.02.2024 | 32,06 | 32,06 | 31,55 | 31,55 | -2,63% | 93,00 |
| 01.02.2024 | 32,00 | 32,40 | 31,60 | 32,40 | -2,90% | 254,00 |
| 31.01.2024 | 33,37 | 33,37 | 33,37 | 33,37 | 0,56% | 3,00 |
| 30.01.2024 | 32,50 | 33,18 | 32,50 | 33,18 | 1,70% | 250,00 |
| 29.01.2024 | 33,40 | 33,40 | 32,63 | 32,63 | -0,72% | 329,00 |
| 26.01.2024 | 32,55 | 32,86 | 32,55 | 32,86 | 1,79% | 1.107,00 |
| 25.01.2024 | 32,36 | 32,36 | 32,29 | 32,29 | -0,98% | 480,00 |
| 24.01.2024 | 31,90 | 32,60 | 31,90 | 32,60 | 0,39% | 39,00 |
| 23.01.2024 | 32,39 | 32,50 | 32,14 | 32,48 | -0,29% | 662,00 |
| 22.01.2024 | 32,99 | 32,99 | 32,57 | 32,57 | 0,15% | 327,00 |
| 19.01.2024 | 33,26 | 33,26 | 32,21 | 32,52 | -0,28% | 2.245,00 |
| 18.01.2024 | 32,76 | 32,77 | 32,51 | 32,61 | -1,06% | - |
| 17.01.2024 | 33,00 | 33,00 | 32,72 | 32,96 | -0,84% | 273,00 |
| 16.01.2024 | 33,42 | 33,42 | 33,24 | 33,24 | -3,37% | 40,00 |
| 15.01.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 2,25% | 124,00 |
| 12.01.2024 | 33,64 | 33,64 | 33,64 | 33,64 | 0,13% | 3,00 |
| 11.01.2024 | 34,26 | 34,26 | 33,60 | 33,60 | -1,68% | 149,00 |
| 10.01.2024 | 34,18 | 34,18 | 34,18 | 34,18 | 0,59% | 140,00 |
| 09.01.2024 | 34,13 | 34,13 | 33,98 | 33,98 | -0,46% | 48,00 |
| 08.01.2024 | 33,20 | 34,13 | 33,20 | 34,13 | 1,04% | 231,00 |
| 05.01.2024 | 33,78 | 33,78 | 33,78 | 33,78 | -1,20% | 11,00 |
| 04.01.2024 | 34,07 | 34,19 | 34,07 | 34,19 | 0,48% | 1.357,00 |
| 03.01.2024 | 33,56 | 34,03 | 33,56 | 34,03 | 3,11% | 930,00 |
| 02.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,46% | 5.272,00 |
| 29.12.2023 | 32,87 | 32,87 | 32,85 | 32,85 | 0,90% | 281,00 |
| 28.12.2023 | 32,60 | 32,60 | 32,56 | 32,56 | 0,08% | 105,00 |
| 27.12.2023 | 32,88 | 32,88 | 32,30 | 32,53 | -0,11% | 69,00 |
| 22.12.2023 | 32,82 | 32,82 | 32,57 | 32,57 | 0,94% | 78,00 |
| 21.12.2023 | 32,26 | 32,26 | 32,26 | 32,26 | -0,44% | 150,00 |
| 20.12.2023 | 32,35 | 32,40 | 32,35 | 32,40 | 1,19% | 245,00 |
| 19.12.2023 | 31,64 | 32,68 | 31,64 | 32,02 | -0,88% | 356,00 |
| 18.12.2023 | 32,39 | 32,39 | 32,31 | 32,31 | 0,08% | 73,00 |
| 15.12.2023 | 31,88 | 32,91 | 31,88 | 32,28 | -2,74% | 1.533,00 |