237,718CHF
-0,03%
Echtzeit-Aktienkurs ROCHE HLDG AG INH. SF 1
Bid:
Ask:
Aktienkurse zur ROCHE HLDG AG INH. SF 1 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.04.2024 | 239,60 | 239,60 | 235,80 | 237,40 | -0,17% | 28.903,00 |
16.04.2024 | 241,60 | 241,60 | 237,00 | 237,80 | -1,98% | 22.820,00 |
15.04.2024 | 242,60 | 243,20 | 240,20 | 242,60 | 0,33% | 28.997,00 |
12.04.2024 | 241,60 | 243,40 | 240,80 | 241,80 | -0,58% | 39.464,00 |
11.04.2024 | 240,60 | 245,40 | 240,40 | 243,20 | 1,16% | 36.977,00 |
10.04.2024 | 239,80 | 241,00 | 238,20 | 240,40 | 1,18% | 33.946,00 |
09.04.2024 | 233,80 | 239,00 | 233,40 | 237,60 | 2,06% | 62.270,00 |
08.04.2024 | 231,20 | 232,80 | 229,40 | 232,80 | 0,52% | 49.853,00 |
05.04.2024 | 236,00 | 236,40 | 231,40 | 231,60 | -2,53% | 35.429,00 |
04.04.2024 | 238,80 | 239,80 | 237,20 | 237,60 | -0,59% | 26.600,00 |
03.04.2024 | 239,20 | 240,60 | 237,80 | 239,00 | -0,42% | 29.748,00 |
02.04.2024 | 244,00 | 244,20 | 239,60 | 240,00 | -1,23% | 43.639,00 |
28.03.2024 | 240,40 | 243,00 | 240,40 | 243,00 | 1,25% | 47.595,00 |
27.03.2024 | 240,00 | 241,20 | 238,00 | 240,00 | 0,08% | 30.138,00 |
26.03.2024 | 238,00 | 240,20 | 238,00 | 239,80 | 0,59% | 30.077,00 |
25.03.2024 | 237,60 | 238,60 | 237,00 | 238,40 | 0,59% | 24.644,00 |
22.03.2024 | 237,00 | 240,20 | 235,80 | 237,00 | -0,17% | 27.179,00 |
21.03.2024 | 242,20 | 243,40 | 236,40 | 237,40 | -2,47% | 34.304,00 |
20.03.2024 | 241,20 | 244,20 | 241,00 | 243,40 | 0,75% | 29.878,00 |
19.03.2024 | 241,00 | 243,80 | 239,40 | 241,60 | -0,17% | 30.041,00 |
18.03.2024 | 242,60 | 243,00 | 240,40 | 242,00 | -0,25% | 29.064,00 |
15.03.2024 | 245,20 | 246,60 | 242,60 | 242,60 | -1,06% | 89.372,00 |
14.03.2024 | 246,60 | 247,60 | 243,80 | 245,20 | -3,69% | 45.488,00 |
13.03.2024 | 259,60 | 259,60 | 253,80 | 254,60 | -1,55% | 57.958,00 |
12.03.2024 | 257,20 | 259,60 | 256,00 | 258,60 | 1,17% | 33.552,00 |
11.03.2024 | 253,40 | 256,20 | 253,00 | 255,60 | 1,11% | 24.486,00 |
08.03.2024 | 252,00 | 253,00 | 251,00 | 252,80 | 0,08% | 18.205,00 |
07.03.2024 | 251,80 | 253,60 | 250,20 | 252,60 | 0,56% | 23.866,00 |
06.03.2024 | 250,20 | 251,20 | 248,80 | 251,20 | 0,48% | 26.331,00 |
05.03.2024 | 247,00 | 251,20 | 246,40 | 250,00 | 1,46% | 38.592,00 |
04.03.2024 | 247,00 | 248,80 | 245,40 | 246,40 | -0,16% | 26.072,00 |
01.03.2024 | 247,00 | 249,00 | 245,80 | 246,80 | 0,57% | 25.688,00 |
29.02.2024 | 247,80 | 249,00 | 244,80 | 245,40 | -0,49% | 74.048,00 |
28.02.2024 | 245,60 | 248,00 | 245,20 | 246,60 | 0,49% | 36.014,00 |
27.02.2024 | 244,60 | 246,20 | 242,40 | 245,40 | 0,25% | 41.166,00 |
26.02.2024 | 248,40 | 249,00 | 244,80 | 244,80 | -1,21% | 23.259,00 |
23.02.2024 | 244,60 | 247,80 | 244,00 | 247,80 | 1,39% | 22.942,00 |
22.02.2024 | 247,20 | 247,20 | 242,00 | 244,40 | -0,57% | 38.698,00 |
21.02.2024 | 246,00 | 246,00 | 243,60 | 245,80 | -0,49% | 36.440,00 |
20.02.2024 | 247,00 | 248,40 | 245,20 | 247,00 | 0,32% | 29.128,00 |
19.02.2024 | 243,60 | 246,60 | 242,40 | 246,20 | 1,90% | 31.162,00 |
16.02.2024 | 240,00 | 242,20 | 239,80 | 241,60 | 0,67% | 25.400,00 |
15.02.2024 | 241,20 | 241,20 | 238,20 | 240,00 | 0,08% | 24.195,00 |
14.02.2024 | 240,80 | 241,40 | 239,00 | 239,80 | -0,50% | 26.523,00 |
13.02.2024 | 242,00 | 243,40 | 240,60 | 241,00 | 0,25% | 27.604,00 |
12.02.2024 | 237,40 | 240,40 | 237,00 | 240,40 | 0,75% | 39.284,00 |
09.02.2024 | 239,60 | 239,60 | 235,80 | 238,60 | -0,25% | 22.980,00 |
08.02.2024 | 241,20 | 244,00 | 238,80 | 239,20 | -1,48% | 28.437,00 |
07.02.2024 | 243,80 | 244,80 | 241,40 | 242,80 | -0,25% | 40.048,00 |
06.02.2024 | 244,00 | 245,00 | 240,00 | 243,40 | -0,25% | 34.906,00 |
05.02.2024 | 248,60 | 249,20 | 243,20 | 244,00 | -1,61% | 31.609,00 |
02.02.2024 | 248,20 | 250,00 | 246,60 | 248,00 | 0,40% | 31.966,00 |
01.02.2024 | 258,00 | 258,00 | 247,00 | 247,00 | -5,65% | 57.324,00 |
31.01.2024 | 263,40 | 263,40 | 260,20 | 261,80 | -0,15% | 31.054,00 |
30.01.2024 | 262,20 | 263,40 | 261,20 | 262,20 | 0,38% | 23.990,00 |
29.01.2024 | 263,20 | 263,80 | 261,20 | 261,20 | -0,91% | 38.378,00 |
26.01.2024 | 258,80 | 264,40 | 258,80 | 263,60 | 2,01% | 27.961,00 |
25.01.2024 | 261,80 | 262,00 | 256,80 | 258,40 | -1,67% | 32.648,00 |
24.01.2024 | 263,60 | 263,60 | 260,20 | 262,80 | 0,08% | 38.522,00 |
23.01.2024 | 266,00 | 266,00 | 261,40 | 262,60 | -1,13% | 32.418,00 |
22.01.2024 | 263,60 | 266,40 | 262,40 | 265,60 | 0,84% | 29.214,00 |
19.01.2024 | 266,40 | 269,00 | 263,00 | 263,40 | -0,60% | 16.314,00 |
18.01.2024 | 266,20 | 266,40 | 263,20 | 265,00 | -0,53% | 22.861,00 |
17.01.2024 | 267,60 | 267,60 | 265,00 | 266,40 | -1,11% | 20.455,00 |
16.01.2024 | 268,20 | 269,60 | 265,80 | 269,40 | -0,52% | 21.202,00 |
15.01.2024 | 271,40 | 271,60 | 269,80 | 270,80 | -0,44% | 12.963,00 |
12.01.2024 | 272,00 | 273,80 | 271,00 | 272,00 | 0,74% | 15.214,00 |
11.01.2024 | 274,80 | 275,60 | 269,80 | 270,00 | -1,39% | 16.128,00 |
10.01.2024 | 270,20 | 274,00 | 268,20 | 273,80 | 0,37% | 24.667,00 |
09.01.2024 | 272,00 | 274,20 | 271,00 | 272,80 | 0,66% | 19.201,00 |
08.01.2024 | 272,00 | 273,00 | 269,80 | 271,00 | -0,44% | 17.729,00 |
05.01.2024 | 274,00 | 276,00 | 270,80 | 272,20 | -0,58% | 38.793,00 |
04.01.2024 | 276,00 | 277,40 | 271,00 | 273,80 | 0,37% | 42.212,00 |
03.01.2024 | 266,80 | 272,80 | 265,40 | 272,80 | 4,36% | 49.703,00 |
29.12.2023 | 259,00 | 261,40 | 258,40 | 261,40 | 1,24% | 17.947,00 |
28.12.2023 | 259,60 | 261,20 | 258,20 | 258,20 | -0,77% | 12.854,00 |
27.12.2023 | 258,00 | 262,00 | 258,00 | 260,20 | 0,08% | 15.114,00 |
22.12.2023 | 259,60 | 261,00 | 258,60 | 260,00 | -0,61% | 22.114,00 |
21.12.2023 | 259,40 | 262,60 | 257,00 | 261,60 | 0,31% | 23.865,00 |
20.12.2023 | 261,00 | 263,20 | 260,20 | 260,80 | 0,31% | 25.779,00 |
19.12.2023 | 261,60 | 263,40 | 259,60 | 260,00 | -0,61% | 26.080,00 |
18.12.2023 | 261,00 | 262,80 | 259,40 | 261,60 | 0,62% | 39.257,00 |
15.12.2023 | 261,00 | 262,40 | 258,00 | 260,00 | -0,61% | 63.523,00 |
14.12.2023 | 271,60 | 273,40 | 261,60 | 261,60 | -3,25% | 44.689,00 |
13.12.2023 | 271,60 | 272,80 | 269,60 | 270,40 | -0,59% | 25.285,00 |
12.12.2023 | 271,40 | 273,40 | 270,00 | 272,00 | 0,15% | 41.171,00 |
11.12.2023 | 272,40 | 273,60 | 269,40 | 271,60 | -0,15% | 29.342,00 |
08.12.2023 | 264,60 | 272,60 | 264,40 | 272,00 | 2,80% | 44.569,00 |
07.12.2023 | 265,60 | 267,40 | 264,00 | 264,60 | -0,30% | 28.066,00 |
06.12.2023 | 266,80 | 266,80 | 263,80 | 265,40 | -0,67% | 29.324,00 |
05.12.2023 | 263,00 | 267,60 | 260,80 | 267,20 | 2,30% | 47.101,00 |
04.12.2023 | 254,60 | 261,20 | 254,40 | 261,20 | 3,24% | 42.267,00 |
01.12.2023 | 249,60 | 253,20 | 249,00 | 253,00 | 1,28% | 33.413,00 |
30.11.2023 | 248,60 | 251,00 | 246,80 | 249,80 | 0,24% | 183.331,00 |
29.11.2023 | 247,60 | 251,20 | 247,40 | 249,20 | 0,73% | 28.933,00 |
28.11.2023 | 248,20 | 249,20 | 245,40 | 247,40 | -0,96% | 47.388,00 |
27.11.2023 | 252,80 | 253,00 | 249,80 | 249,80 | -1,03% | 34.543,00 |
24.11.2023 | 252,20 | 253,20 | 251,60 | 252,40 | 0,32% | 23.243,00 |
23.11.2023 | 249,80 | 252,00 | 249,20 | 251,60 | 0,88% | 15.518,00 |
22.11.2023 | 251,80 | 252,80 | 249,00 | 249,40 | -0,95% | 38.402,00 |