48,100€
-1,64%
Echtzeit-Aktienkurs Roche Bobois S.A.
Bid:
Ask:
Aktienkurse zur Roche Bobois S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 48,50 | 49,30 | 48,50 | 48,70 | -0,92% | - |
| 16.05.2024 | 48,50 | 49,55 | 48,50 | 49,15 | 0,72% | - |
| 15.05.2024 | 48,55 | 48,85 | 48,55 | 48,80 | 0,83% | - |
| 14.05.2024 | 48,70 | 49,60 | 48,25 | 48,40 | -1,93% | - |
| 13.05.2024 | 49,10 | 49,70 | 49,10 | 49,35 | 0,41% | - |
| 10.05.2024 | 49,00 | 49,90 | 49,00 | 49,15 | -1,31% | - |
| 09.05.2024 | 49,20 | 50,00 | 48,10 | 49,80 | -0,20% | - |
| 08.05.2024 | 49,00 | 50,00 | 49,00 | 49,90 | 0,40% | - |
| 07.05.2024 | 48,10 | 49,80 | 48,10 | 49,70 | 1,74% | - |
| 06.05.2024 | 47,50 | 49,30 | 47,50 | 48,85 | 1,24% | - |
| 03.05.2024 | 47,50 | 48,40 | 47,50 | 48,25 | 0,00% | - |
| 02.05.2024 | 47,50 | 48,25 | 46,35 | 48,25 | 0,00% | - |
| 30.04.2024 | 48,10 | 48,30 | 48,10 | 48,25 | 0,73% | - |
| 29.04.2024 | 47,50 | 48,35 | 45,85 | 47,90 | -0,62% | - |
| 26.04.2024 | 47,95 | 48,25 | 47,95 | 48,20 | 0,52% | - |
| 25.04.2024 | 47,70 | 48,60 | 47,70 | 47,95 | -1,13% | - |
| 24.04.2024 | 48,00 | 48,60 | 48,00 | 48,50 | -0,10% | - |
| 23.04.2024 | 48,00 | 48,55 | 48,00 | 48,55 | 0,83% | - |
| 22.04.2024 | 47,90 | 48,15 | 47,85 | 48,15 | 0,52% | - |
| 19.04.2024 | 47,50 | 48,40 | 47,50 | 47,90 | -0,73% | - |
| 18.04.2024 | 48,80 | 48,80 | 48,25 | 48,25 | -1,13% | - |
| 17.04.2024 | 47,80 | 49,10 | 47,80 | 48,80 | 0,72% | - |
| 16.04.2024 | 49,45 | 49,45 | 48,45 | 48,45 | -2,32% | - |
| 15.04.2024 | 47,60 | 49,85 | 47,60 | 49,60 | 4,20% | - |
| 12.04.2024 | 47,65 | 48,45 | 47,10 | 47,60 | -0,10% | - |
| 11.04.2024 | 47,50 | 48,10 | 47,50 | 47,65 | -1,04% | - |
| 10.04.2024 | 47,00 | 48,70 | 47,00 | 48,15 | 1,80% | - |
| 09.04.2024 | 46,90 | 47,60 | 46,90 | 47,30 | -0,63% | - |
| 08.04.2024 | 46,60 | 47,60 | 46,25 | 47,60 | 2,26% | - |
| 05.04.2024 | 47,10 | 47,80 | 46,15 | 46,55 | -0,85% | - |
| 04.04.2024 | 46,85 | 47,55 | 46,75 | 46,95 | 0,11% | - |
| 03.04.2024 | 45,00 | 47,25 | 45,00 | 46,90 | 2,51% | - |
| 02.04.2024 | 43,50 | 45,75 | 43,50 | 45,75 | 3,51% | - |
| 28.03.2024 | 43,80 | 45,85 | 43,80 | 44,20 | -1,01% | - |
| 27.03.2024 | 43,60 | 44,85 | 43,60 | 44,65 | 0,22% | - |
| 26.03.2024 | 43,60 | 44,85 | 43,60 | 44,55 | 0,79% | - |
| 25.03.2024 | 43,75 | 44,30 | 43,75 | 44,20 | 1,03% | - |
| 22.03.2024 | 43,95 | 44,25 | 43,75 | 43,75 | -0,91% | - |
| 21.03.2024 | 43,50 | 44,30 | 43,50 | 44,15 | -0,34% | - |
| 20.03.2024 | 44,70 | 44,70 | 43,95 | 44,30 | -0,89% | - |
| 19.03.2024 | 42,60 | 44,70 | 42,60 | 44,70 | 3,47% | - |
| 18.03.2024 | 42,00 | 43,55 | 42,00 | 43,20 | 0,58% | - |
| 15.03.2024 | 44,10 | 44,10 | 42,65 | 42,95 | -2,61% | - |
| 14.03.2024 | 43,30 | 44,60 | 43,30 | 44,10 | 0,11% | - |
| 13.03.2024 | 45,65 | 45,65 | 43,95 | 44,05 | -3,50% | - |
| 12.03.2024 | 44,70 | 45,65 | 44,70 | 45,65 | 0,77% | - |
| 11.03.2024 | 44,40 | 45,45 | 44,40 | 45,30 | 0,67% | - |
| 08.03.2024 | 45,20 | 45,80 | 44,25 | 45,00 | -1,75% | - |
| 07.03.2024 | 44,75 | 45,90 | 44,75 | 45,80 | 2,35% | - |
| 06.03.2024 | 44,10 | 44,75 | 43,40 | 44,75 | 1,47% | - |
| 05.03.2024 | 44,60 | 45,75 | 44,05 | 44,10 | -2,43% | - |
| 04.03.2024 | 45,70 | 46,40 | 45,20 | 45,20 | -2,69% | - |
| 01.03.2024 | 46,40 | 47,80 | 46,40 | 46,45 | -1,38% | - |
| 29.02.2024 | 46,90 | 47,60 | 46,90 | 47,10 | -1,05% | - |
| 28.02.2024 | 47,80 | 48,35 | 47,45 | 47,60 | -1,55% | - |
| 27.02.2024 | 47,80 | 48,60 | 47,80 | 48,35 | -0,10% | - |
| 26.02.2024 | 48,00 | 48,65 | 48,00 | 48,40 | -0,51% | - |
| 23.02.2024 | 48,00 | 48,75 | 48,00 | 48,65 | -0,21% | - |
| 22.02.2024 | 47,80 | 49,45 | 47,80 | 48,75 | 0,21% | - |
| 21.02.2024 | 47,50 | 48,70 | 47,50 | 48,65 | 1,25% | - |
| 20.02.2024 | 47,10 | 48,15 | 47,10 | 48,05 | 0,63% | - |
| 19.02.2024 | 47,65 | 47,85 | 47,65 | 47,75 | 0,21% | - |
| 16.02.2024 | 46,80 | 47,70 | 46,80 | 47,65 | 0,53% | - |
| 15.02.2024 | 45,40 | 47,45 | 45,40 | 47,40 | 2,49% | - |
| 14.02.2024 | 46,60 | 47,20 | 45,25 | 46,25 | -2,01% | - |
| 13.02.2024 | 47,30 | 47,35 | 46,40 | 47,20 | -0,21% | - |
| 12.02.2024 | 45,80 | 47,35 | 45,80 | 47,30 | 2,05% | - |
| 09.02.2024 | 45,80 | 46,55 | 45,80 | 46,35 | -0,11% | - |
| 08.02.2024 | 45,30 | 46,45 | 45,30 | 46,40 | 0,87% | - |
| 07.02.2024 | 44,75 | 46,00 | 44,70 | 46,00 | 2,79% | - |
| 06.02.2024 | 44,40 | 45,10 | 44,05 | 44,75 | -0,78% | - |
| 05.02.2024 | 45,30 | 45,95 | 44,45 | 45,10 | -1,53% | - |
| 02.02.2024 | 45,95 | 46,50 | 45,80 | 45,80 | -0,33% | - |
| 01.02.2024 | 46,10 | 47,15 | 45,85 | 45,95 | -0,33% | - |
| 31.01.2024 | 46,60 | 46,85 | 45,30 | 46,10 | -1,07% | - |
| 30.01.2024 | 46,80 | 47,75 | 46,45 | 46,60 | -1,69% | - |
| 29.01.2024 | 47,70 | 48,90 | 46,95 | 47,40 | -1,96% | - |
| 26.01.2024 | 48,15 | 48,45 | 48,05 | 48,35 | 0,42% | - |
| 25.01.2024 | 46,50 | 48,40 | 46,50 | 48,15 | 1,90% | - |
| 24.01.2024 | 45,55 | 47,45 | 45,55 | 47,25 | 3,73% | - |
| 23.01.2024 | 44,20 | 45,55 | 43,65 | 45,55 | 1,56% | - |
| 22.01.2024 | 44,50 | 45,30 | 44,50 | 44,85 | -0,55% | - |
| 19.01.2024 | 43,30 | 45,70 | 43,30 | 45,10 | 2,50% | - |
| 18.01.2024 | 43,20 | 44,20 | 43,20 | 44,00 | 1,85% | - |
| 17.01.2024 | 43,55 | 43,60 | 42,70 | 43,20 | -0,80% | - |
| 16.01.2024 | 44,60 | 45,75 | 42,35 | 43,55 | -3,97% | 25,00 |
| 15.01.2024 | 44,55 | 45,80 | 44,55 | 45,35 | 1,80% | - |
| 12.01.2024 | 45,00 | 46,85 | 43,85 | 44,55 | -3,05% | - |
| 11.01.2024 | 48,20 | 48,85 | 43,95 | 45,95 | -5,94% | - |
| 10.01.2024 | 47,50 | 49,35 | 47,50 | 48,85 | 1,56% | - |
| 09.01.2024 | 47,00 | 48,25 | 47,00 | 48,10 | 0,94% | - |
| 08.01.2024 | 48,20 | 48,85 | 47,15 | 47,65 | -2,16% | - |
| 05.01.2024 | 47,60 | 48,80 | 47,10 | 48,70 | 1,14% | - |
| 04.01.2024 | 49,00 | 49,70 | 47,50 | 48,15 | -3,12% | - |
| 03.01.2024 | 50,25 | 50,65 | 49,55 | 49,70 | -1,09% | - |
| 02.01.2024 | 53,60 | 53,60 | 48,30 | 50,25 | -7,80% | - |
| 29.12.2023 | 51,60 | 54,60 | 51,60 | 54,50 | 3,02% | - |
| 28.12.2023 | 51,20 | 53,50 | 51,20 | 52,90 | 1,15% | - |
| 27.12.2023 | 51,00 | 52,50 | 51,00 | 52,30 | 1,16% | - |
| 22.12.2023 | 49,70 | 51,70 | 49,70 | 51,70 | 2,48% | - |