170,107CHF
-1,33%
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 |
|---|---|---|---|---|---|---|
| 16.04.2024 | 170,34 | 172,73 | 169,27 | 171,06 | -0,78% | - |
| 15.04.2024 | 173,20 | 173,40 | 170,60 | 172,40 | 0,23% | 4.979,00 |
| 12.04.2024 | 172,20 | 176,00 | 171,60 | 172,00 | -1,15% | 12.171,00 |
| 11.04.2024 | 176,80 | 176,80 | 172,00 | 174,00 | -1,25% | 4.521,00 |
| 10.04.2024 | 179,20 | 180,00 | 173,20 | 176,20 | -1,78% | 7.898,00 |
| 09.04.2024 | 181,40 | 182,80 | 179,20 | 179,40 | -1,54% | 5.969,00 |
| 08.04.2024 | 182,40 | 182,80 | 181,00 | 182,20 | 0,33% | 7.750,00 |
| 05.04.2024 | 180,40 | 181,80 | 179,20 | 181,60 | 0,78% | 7.356,00 |
| 04.04.2024 | 177,00 | 184,00 | 177,00 | 180,20 | 0,33% | 7.443,00 |
| 03.04.2024 | 182,60 | 182,60 | 176,40 | 179,60 | -1,97% | 9.220,00 |
| 02.04.2024 | 188,20 | 191,60 | 183,20 | 183,20 | -1,51% | 6.442,00 |
| 28.03.2024 | 190,40 | 190,40 | 184,20 | 186,00 | -1,48% | 5.689,00 |
| 27.03.2024 | 188,60 | 188,80 | 184,00 | 188,80 | 1,61% | 6.078,00 |
| 26.03.2024 | 189,60 | 191,20 | 185,80 | 185,80 | -1,69% | 7.160,00 |
| 25.03.2024 | 188,20 | 192,00 | 188,20 | 189,00 | -0,21% | 7.338,00 |
| 22.03.2024 | 186,60 | 191,00 | 186,60 | 189,40 | 1,83% | 8.397,00 |
| 21.03.2024 | 183,40 | 187,60 | 181,60 | 186,00 | 2,76% | 10.237,00 |
| 20.03.2024 | 182,60 | 182,60 | 177,00 | 181,00 | 1,57% | 6.914,00 |
| 19.03.2024 | 183,00 | 183,00 | 174,00 | 178,20 | -1,87% | 7.282,00 |
| 18.03.2024 | 187,00 | 188,20 | 181,60 | 181,60 | -3,09% | 8.037,00 |
| 15.03.2024 | 188,00 | 189,20 | 184,40 | 187,40 | -0,11% | 16.807,00 |
| 14.03.2024 | 189,00 | 191,60 | 187,60 | 187,60 | -0,42% | 5.622,00 |
| 13.03.2024 | 187,20 | 188,40 | 185,80 | 188,40 | 1,29% | 4.759,00 |
| 12.03.2024 | 187,80 | 187,80 | 182,80 | 186,00 | -0,43% | 5.172,00 |
| 11.03.2024 | 187,00 | 187,60 | 184,80 | 186,80 | 0,11% | 4.603,00 |
| 08.03.2024 | 184,40 | 187,60 | 183,60 | 186,60 | -0,21% | 4.079,00 |
| 07.03.2024 | 184,00 | 187,00 | 181,60 | 187,00 | 1,08% | 5.909,00 |
| 06.03.2024 | 184,40 | 185,60 | 183,40 | 185,00 | 0,76% | 3.016,00 |
| 05.03.2024 | 183,40 | 185,40 | 183,40 | 183,60 | -0,11% | 3.074,00 |
| 04.03.2024 | 186,20 | 186,60 | 181,20 | 183,80 | -1,71% | 5.207,00 |
| 01.03.2024 | 183,80 | 187,00 | 183,80 | 187,00 | 2,86% | 4.861,00 |
| 29.02.2024 | 189,40 | 189,40 | 180,20 | 181,80 | -4,32% | 13.774,00 |
| 28.02.2024 | 189,00 | 190,80 | 189,00 | 190,00 | 0,53% | 6.212,00 |
| 27.02.2024 | 186,60 | 190,20 | 185,80 | 189,00 | 1,18% | 59.230,00 |
| 26.02.2024 | 189,20 | 189,20 | 186,00 | 186,80 | -0,95% | 6.447,00 |
| 23.02.2024 | 189,60 | 189,60 | 185,60 | 188,60 | -0,11% | 3.613,00 |
| 22.02.2024 | 189,40 | 189,60 | 187,00 | 188,80 | 0,75% | 6.027,00 |
| 21.02.2024 | 190,60 | 190,60 | 183,80 | 187,40 | -0,85% | 7.966,00 |
| 20.02.2024 | 191,00 | 191,40 | 188,00 | 189,00 | -0,11% | 10.522,00 |
| 19.02.2024 | 183,20 | 190,00 | 181,40 | 189,20 | 2,60% | 9.326,00 |
| 16.02.2024 | 185,00 | 187,00 | 182,60 | 184,40 | -1,60% | 7.862,00 |
| 15.02.2024 | 186,00 | 189,80 | 185,20 | 187,40 | 0,43% | 9.763,00 |
| 14.02.2024 | 183,80 | 191,60 | 183,00 | 186,60 | 1,97% | 54.416,00 |
| 13.02.2024 | 176,80 | 186,00 | 176,60 | 183,00 | 2,92% | 15.220,00 |
| 12.02.2024 | 176,60 | 180,00 | 174,00 | 177,80 | -0,67% | 11.984,00 |
| 09.02.2024 | 184,40 | 187,40 | 179,00 | 179,00 | -3,03% | 17.753,00 |
| 08.02.2024 | 173,80 | 184,80 | 173,80 | 184,60 | 5,73% | 22.613,00 |
| 07.02.2024 | 162,00 | 174,80 | 162,00 | 174,60 | 1,16% | 12.140,00 |
| 06.02.2024 | 177,80 | 177,80 | 171,20 | 172,60 | -2,92% | 10.601,00 |
| 05.02.2024 | 175,80 | 178,60 | 174,80 | 177,80 | 2,18% | 12.928,00 |
| 02.02.2024 | 179,60 | 179,60 | 170,60 | 174,00 | -2,03% | 11.618,00 |
| 01.02.2024 | 176,20 | 179,20 | 175,00 | 177,60 | 1,02% | 8.037,00 |
| 31.01.2024 | 177,40 | 179,00 | 174,60 | 175,80 | -1,46% | 15.755,00 |
| 30.01.2024 | 182,00 | 182,40 | 178,20 | 178,40 | -1,65% | 24.006,00 |
| 29.01.2024 | 179,60 | 181,40 | 176,80 | 181,40 | 0,22% | 7.385,00 |
| 26.01.2024 | 179,20 | 181,80 | 178,60 | 181,00 | -0,98% | 9.179,00 |
| 25.01.2024 | 178,60 | 182,80 | 178,00 | 182,80 | 1,67% | 3.423,00 |
| 24.01.2024 | 181,60 | 183,00 | 178,00 | 179,80 | -1,10% | 7.822,00 |
| 23.01.2024 | 181,40 | 184,80 | 180,60 | 181,80 | 0,00% | 16.546,00 |
| 22.01.2024 | 179,20 | 181,80 | 178,80 | 181,80 | 1,34% | 10.317,00 |
| 19.01.2024 | 183,00 | 183,00 | 178,40 | 179,40 | -0,99% | 8.047,00 |
| 18.01.2024 | 180,40 | 181,20 | 180,00 | 181,20 | -0,66% | 7.557,00 |
| 17.01.2024 | 181,00 | 183,00 | 179,60 | 182,40 | -0,33% | 7.631,00 |
| 16.01.2024 | 184,80 | 184,80 | 180,00 | 183,00 | 0,22% | 4.836,00 |
| 15.01.2024 | 184,20 | 184,60 | 182,00 | 182,60 | -1,08% | 3.067,00 |
| 12.01.2024 | 183,00 | 188,00 | 183,00 | 184,60 | -0,11% | 8.378,00 |
| 11.01.2024 | 181,00 | 186,80 | 181,00 | 184,80 | 2,55% | 77.102,00 |
| 10.01.2024 | 185,00 | 185,00 | 180,20 | 180,20 | -2,59% | 9.635,00 |
| 09.01.2024 | 182,80 | 186,20 | 182,20 | 185,00 | 0,65% | 6.468,00 |
| 08.01.2024 | 182,00 | 185,00 | 180,00 | 183,80 | 0,66% | 8.243,00 |
| 05.01.2024 | 182,60 | 187,40 | 179,20 | 182,60 | 0,11% | 11.357,00 |
| 04.01.2024 | 183,00 | 188,00 | 175,00 | 182,40 | -5,20% | 22.611,00 |
| 03.01.2024 | 195,60 | 196,00 | 189,40 | 192,40 | -1,43% | 6.163,00 |
| 29.12.2023 | 197,00 | 197,00 | 194,20 | 195,20 | -0,51% | 5.417,00 |
| 28.12.2023 | 199,00 | 199,00 | 195,40 | 196,20 | -0,91% | 3.318,00 |
| 27.12.2023 | 198,80 | 199,00 | 195,40 | 198,00 | -0,10% | 4.628,00 |
| 22.12.2023 | 195,80 | 198,20 | 195,20 | 198,20 | 0,61% | 4.616,00 |
| 21.12.2023 | 197,00 | 197,60 | 193,00 | 197,00 | -0,61% | 5.002,00 |
| 20.12.2023 | 199,80 | 202,00 | 195,40 | 198,20 | -1,64% | 29.306,00 |
| 19.12.2023 | 198,00 | 203,00 | 198,00 | 201,50 | 1,15% | 7.149,00 |
| 18.12.2023 | 204,00 | 204,00 | 195,40 | 199,20 | -2,35% | 13.540,00 |
| 15.12.2023 | 204,00 | 207,00 | 202,00 | 204,00 | 0,00% | 18.723,00 |
| 14.12.2023 | 200,50 | 204,00 | 199,60 | 204,00 | 3,55% | 11.434,00 |
| 13.12.2023 | 198,40 | 198,40 | 194,00 | 197,00 | -1,40% | 6.456,00 |
| 12.12.2023 | 200,50 | 201,00 | 197,80 | 199,80 | -0,84% | 6.502,00 |
| 11.12.2023 | 200,50 | 202,50 | 197,20 | 201,50 | 0,00% | 9.301,00 |
| 08.12.2023 | 201,00 | 203,00 | 200,00 | 201,50 | -0,25% | 5.356,00 |
| 07.12.2023 | 200,50 | 202,00 | 198,80 | 202,00 | 0,75% | 7.078,00 |
| 06.12.2023 | 189,00 | 200,50 | 189,00 | 200,50 | 4,86% | 10.164,00 |
| 05.12.2023 | 191,60 | 194,20 | 190,20 | 191,20 | 0,42% | 6.768,00 |
| 04.12.2023 | 193,60 | 195,00 | 189,60 | 190,40 | -1,96% | 6.860,00 |
| 01.12.2023 | 195,80 | 196,80 | 192,40 | 194,20 | -2,12% | 6.204,00 |
| 30.11.2023 | 198,00 | 198,40 | 195,00 | 198,40 | 0,20% | 15.383,00 |
| 29.11.2023 | 192,80 | 198,00 | 192,80 | 198,00 | 3,66% | 6.206,00 |
| 28.11.2023 | 191,00 | 191,20 | 188,40 | 191,00 | 0,21% | 5.402,00 |
| 27.11.2023 | 195,00 | 197,80 | 190,60 | 190,60 | -2,16% | 26.519,00 |
| 24.11.2023 | 192,20 | 195,40 | 190,60 | 194,80 | 2,10% | 4.921,00 |
| 23.11.2023 | 194,00 | 197,20 | 190,80 | 190,80 | -1,55% | 8.157,00 |
| 22.11.2023 | 188,40 | 194,00 | 188,40 | 193,80 | 3,42% | 9.794,00 |
| 21.11.2023 | 189,20 | 193,00 | 187,40 | 187,40 | -1,58% | 8.712,00 |