48,300€
-0,21%
Echtzeit-Aktienkurs Roche Bobois S.A.
Bid:
Ask:
Aktienkurse zur Roche Bobois S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 48,50 | 48,60 | 48,00 | 48,00 | -0,83% | 730,00 |
| 02.05.2024 | 48,50 | 48,50 | 46,50 | 48,40 | -0,21% | 14.056,00 |
| 30.04.2024 | 48,20 | 48,60 | 48,00 | 48,50 | 1,04% | 295,00 |
| 29.04.2024 | 48,40 | 48,40 | 48,00 | 48,00 | 0,00% | 572,00 |
| 26.04.2024 | 48,40 | 48,40 | 48,00 | 48,00 | 0,00% | 566,00 |
| 25.04.2024 | 48,50 | 48,60 | 48,00 | 48,00 | -1,23% | 135,00 |
| 24.04.2024 | 48,20 | 48,60 | 48,20 | 48,60 | -0,21% | 107,00 |
| 23.04.2024 | 48,50 | 48,70 | 47,80 | 48,70 | 1,88% | 275,00 |
| 22.04.2024 | 47,60 | 48,20 | 47,50 | 47,80 | 0,42% | 253,00 |
| 19.04.2024 | 48,50 | 48,50 | 47,60 | 47,60 | -0,83% | 298,00 |
| 18.04.2024 | 48,50 | 48,50 | 48,00 | 48,00 | -1,03% | 182,00 |
| 17.04.2024 | 48,00 | 49,40 | 48,00 | 48,50 | 1,04% | 592,00 |
| 16.04.2024 | 49,60 | 49,60 | 48,00 | 48,00 | -3,03% | 1.474,00 |
| 15.04.2024 | 49,60 | 49,90 | 48,50 | 49,50 | 2,70% | 2.241,00 |
| 12.04.2024 | 47,70 | 48,60 | 46,00 | 48,20 | 1,26% | 838,00 |
| 11.04.2024 | 47,80 | 47,90 | 47,50 | 47,60 | -0,83% | 301,00 |
| 10.04.2024 | 47,90 | 48,90 | 47,40 | 48,00 | 1,27% | 424,00 |
| 09.04.2024 | 47,60 | 47,80 | 47,00 | 47,40 | -0,42% | 494,00 |
| 08.04.2024 | 46,00 | 47,60 | 46,00 | 47,60 | 1,93% | 611,00 |
| 05.04.2024 | 47,50 | 47,90 | 46,00 | 46,70 | -1,89% | 1.723,00 |
| 04.04.2024 | 47,20 | 47,80 | 46,50 | 47,60 | 0,85% | 1.225,00 |
| 03.04.2024 | 45,60 | 47,20 | 45,40 | 47,20 | 4,42% | 1.144,00 |
| 02.04.2024 | 45,00 | 46,00 | 45,00 | 45,20 | 1,80% | 1.116,00 |
| 28.03.2024 | 45,30 | 46,00 | 43,00 | 44,40 | -0,22% | 4.861,00 |
| 27.03.2024 | 44,40 | 45,20 | 44,10 | 44,50 | 0,91% | 669,00 |
| 26.03.2024 | 44,20 | 45,00 | 44,10 | 44,10 | -0,23% | 639,00 |
| 25.03.2024 | 43,60 | 44,40 | 43,50 | 44,20 | 1,38% | 433,00 |
| 22.03.2024 | 44,40 | 44,40 | 43,50 | 43,60 | -0,68% | 669,00 |
| 21.03.2024 | 43,90 | 44,20 | 43,70 | 43,90 | 0,00% | 409,00 |
| 20.03.2024 | 44,90 | 44,90 | 43,80 | 43,90 | -1,79% | 1.400,00 |
| 19.03.2024 | 43,20 | 44,90 | 43,20 | 44,70 | 3,23% | 888,00 |
| 18.03.2024 | 42,90 | 43,60 | 42,90 | 43,30 | 1,41% | 502,00 |
| 15.03.2024 | 43,60 | 44,00 | 42,30 | 42,70 | -2,51% | 1.286,00 |
| 14.03.2024 | 44,20 | 44,80 | 43,80 | 43,80 | -1,13% | 879,00 |
| 13.03.2024 | 45,80 | 45,90 | 43,50 | 44,30 | -2,64% | 473,00 |
| 12.03.2024 | 45,70 | 45,80 | 44,90 | 45,50 | 0,66% | 333,00 |
| 11.03.2024 | 44,90 | 45,20 | 44,70 | 45,20 | 0,67% | 515,00 |
| 08.03.2024 | 45,00 | 45,40 | 44,00 | 44,90 | -1,75% | 552,00 |
| 07.03.2024 | 44,90 | 46,10 | 44,80 | 45,70 | 2,24% | 306,00 |
| 06.03.2024 | 43,50 | 44,70 | 43,50 | 44,70 | 0,68% | 1.645,00 |
| 05.03.2024 | 45,10 | 45,70 | 43,80 | 44,40 | -1,55% | 3.332,00 |
| 04.03.2024 | 45,70 | 46,20 | 45,10 | 45,10 | -2,38% | 580,00 |
| 01.03.2024 | 48,00 | 48,00 | 46,20 | 46,20 | -1,49% | 501,00 |
| 29.02.2024 | 47,80 | 47,80 | 46,90 | 46,90 | -1,88% | 130,00 |
| 28.02.2024 | 48,40 | 48,40 | 47,60 | 47,80 | -1,24% | 507,00 |
| 27.02.2024 | 48,50 | 48,80 | 48,40 | 48,40 | 0,21% | 270,00 |
| 26.02.2024 | 48,30 | 48,50 | 48,30 | 48,30 | -1,02% | 244,00 |
| 23.02.2024 | 48,80 | 49,00 | 47,80 | 48,80 | -0,41% | 360,00 |
| 22.02.2024 | 49,80 | 49,80 | 48,40 | 49,00 | 1,45% | 1.024,00 |
| 21.02.2024 | 48,10 | 49,00 | 47,80 | 48,30 | 0,62% | 372,00 |
| 20.02.2024 | 47,90 | 48,50 | 47,70 | 48,00 | 0,42% | 608,00 |
| 19.02.2024 | 47,80 | 47,80 | 47,60 | 47,80 | 0,21% | 169,00 |
| 16.02.2024 | 47,30 | 47,80 | 47,20 | 47,70 | 0,85% | 422,00 |
| 15.02.2024 | 46,80 | 47,50 | 46,80 | 47,30 | 1,50% | 1.166,00 |
| 14.02.2024 | 45,40 | 46,60 | 45,10 | 46,60 | 3,33% | 821,00 |
| 13.02.2024 | 47,30 | 47,40 | 45,10 | 45,10 | -4,85% | 2.878,00 |
| 12.02.2024 | 46,70 | 47,40 | 46,60 | 47,40 | 2,38% | 1.050,00 |
| 09.02.2024 | 46,50 | 46,70 | 46,10 | 46,30 | 0,22% | 361,00 |
| 08.02.2024 | 46,20 | 46,40 | 45,60 | 46,20 | 0,00% | 560,00 |
| 07.02.2024 | 45,00 | 46,20 | 44,50 | 46,20 | 3,82% | 944,00 |
| 06.02.2024 | 44,50 | 44,90 | 44,00 | 44,50 | -0,89% | 1.193,00 |
| 05.02.2024 | 44,20 | 46,00 | 44,00 | 44,90 | -1,97% | 872,00 |
| 02.02.2024 | 46,30 | 46,40 | 45,80 | 45,80 | -0,43% | 337,00 |
| 01.02.2024 | 46,40 | 47,30 | 46,00 | 46,00 | -0,86% | 2.220,00 |
| 31.01.2024 | 46,50 | 46,50 | 45,10 | 46,40 | -0,64% | 1.311,00 |
| 30.01.2024 | 47,60 | 47,70 | 46,70 | 46,70 | -1,06% | 4.771,00 |
| 29.01.2024 | 48,10 | 49,30 | 47,00 | 47,20 | -1,87% | 3.846,00 |
| 26.01.2024 | 48,00 | 48,50 | 48,00 | 48,10 | 0,21% | 760,00 |
| 25.01.2024 | 47,10 | 48,30 | 47,10 | 48,00 | 2,13% | 1.099,00 |
| 24.01.2024 | 45,70 | 47,60 | 45,60 | 47,00 | 2,84% | 1.618,00 |
| 23.01.2024 | 44,80 | 45,70 | 43,40 | 45,70 | 1,56% | 1.198,00 |
| 22.01.2024 | 45,60 | 45,60 | 44,10 | 45,00 | -0,44% | 651,00 |
| 19.01.2024 | 44,20 | 45,80 | 44,20 | 45,20 | 2,73% | 908,00 |
| 18.01.2024 | 43,10 | 44,30 | 43,10 | 44,00 | 2,33% | 693,00 |
| 17.01.2024 | 43,00 | 43,60 | 42,60 | 43,00 | -1,15% | 977,00 |
| 16.01.2024 | 45,60 | 45,80 | 42,20 | 43,50 | -4,81% | 2.976,00 |
| 15.01.2024 | 45,00 | 46,60 | 44,70 | 45,70 | 2,93% | 1.056,00 |
| 12.01.2024 | 46,80 | 46,80 | 43,90 | 44,40 | -5,13% | 2.322,00 |
| 11.01.2024 | 46,60 | 48,00 | 43,20 | 46,80 | -4,49% | 7.270,00 |
| 10.01.2024 | 48,10 | 49,30 | 48,10 | 49,00 | 1,66% | 669,00 |
| 09.01.2024 | 48,00 | 48,20 | 47,30 | 48,20 | 0,84% | 5.886,00 |
| 08.01.2024 | 48,30 | 49,00 | 47,10 | 47,80 | -1,44% | 2.906,00 |
| 05.01.2024 | 48,30 | 48,80 | 47,00 | 48,50 | 0,00% | 5.731,00 |
| 04.01.2024 | 49,80 | 49,80 | 46,40 | 48,50 | -2,61% | 2.748,00 |
| 03.01.2024 | 49,80 | 50,80 | 49,60 | 49,80 | -0,40% | 1.221,00 |
| 02.01.2024 | 50,60 | 51,00 | 48,20 | 50,00 | -5,66% | 5.357,00 |
| 29.12.2023 | 52,40 | 54,80 | 51,60 | 53,00 | -1,12% | 1.804,00 |
| 28.12.2023 | 53,00 | 53,60 | 52,00 | 53,60 | 3,47% | 654,00 |
| 27.12.2023 | 51,80 | 52,80 | 51,60 | 51,80 | 0,39% | 894,00 |
| 22.12.2023 | 50,60 | 51,60 | 50,60 | 51,60 | 1,98% | 583,00 |
| 21.12.2023 | 49,40 | 51,60 | 49,20 | 50,60 | 0,40% | 1.178,00 |
| 20.12.2023 | 49,60 | 50,80 | 49,20 | 50,40 | 1,61% | 851,00 |
| 19.12.2023 | 48,70 | 50,00 | 48,50 | 49,60 | 1,85% | 1.036,00 |
| 18.12.2023 | 48,30 | 49,90 | 46,90 | 48,70 | -1,62% | 1.927,00 |
| 15.12.2023 | 49,30 | 50,00 | 49,30 | 49,50 | 0,41% | 930,00 |
| 14.12.2023 | 50,00 | 50,60 | 49,30 | 49,30 | -1,79% | 2.206,00 |
| 13.12.2023 | 50,00 | 50,40 | 49,60 | 50,20 | 0,40% | 573,00 |
| 12.12.2023 | 51,20 | 51,20 | 49,00 | 50,00 | -0,79% | 2.874,00 |
| 11.12.2023 | 49,00 | 50,40 | 49,00 | 50,40 | 2,86% | 1.808,00 |
| 08.12.2023 | 49,10 | 49,50 | 49,00 | 49,00 | 0,00% | 578,00 |