228,100€
0,97%
Echtzeit-Aktienkurs ROCHE HLDG AG GEN.
Bid:
Ask:
Aktienkurse zur ROCHE HLDG AG GEN. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 225,90 | 228,35 | 224,30 | 228,10 | 0,97% | 676,00 |
18.04.2024 | 227,00 | 228,55 | 225,60 | 225,90 | -0,48% | 1.466,00 |
17.04.2024 | 228,20 | 229,15 | 225,85 | 227,00 | -0,53% | 861,00 |
16.04.2024 | 230,85 | 232,10 | 227,15 | 228,20 | -1,11% | 817,00 |
15.04.2024 | 231,95 | 233,00 | 230,10 | 230,75 | -0,47% | 617,00 |
12.04.2024 | 231,75 | 233,30 | 230,40 | 231,85 | 0,04% | 749,00 |
11.04.2024 | 228,70 | 234,45 | 228,30 | 231,75 | 1,20% | 1.266,00 |
10.04.2024 | 227,00 | 229,00 | 227,00 | 229,00 | 1,01% | 273,00 |
09.04.2024 | 223,45 | 228,05 | 223,25 | 226,70 | 1,45% | 2.002,00 |
08.04.2024 | 224,75 | 224,85 | 221,15 | 223,45 | -0,58% | 2.595,00 |
05.04.2024 | 227,55 | 228,85 | 224,30 | 224,75 | -1,30% | 1.440,00 |
04.04.2024 | 230,50 | 231,20 | 227,55 | 227,70 | -1,26% | 2.194,00 |
03.04.2024 | 233,45 | 233,65 | 230,05 | 230,60 | -1,22% | 1.999,00 |
02.04.2024 | 235,70 | 237,48 | 233,13 | 233,45 | -0,95% | 1.107,00 |
28.03.2024 | 231,85 | 236,13 | 231,50 | 235,70 | 1,66% | 1.126,00 |
27.03.2024 | 232,10 | 233,23 | 230,52 | 231,85 | -0,06% | 1.137,00 |
26.03.2024 | 231,50 | 232,73 | 231,10 | 232,00 | 0,22% | 1.037,00 |
25.03.2024 | 232,43 | 233,20 | 231,27 | 231,50 | -0,40% | 1.415,00 |
22.03.2024 | 230,30 | 233,93 | 230,05 | 232,43 | 0,92% | 798,00 |
21.03.2024 | 239,08 | 239,43 | 229,27 | 230,30 | -3,67% | 2.627,00 |
20.03.2024 | 237,77 | 240,23 | 236,95 | 239,08 | 0,55% | 614,00 |
19.03.2024 | 238,00 | 240,10 | 235,70 | 237,77 | -0,20% | 1.189,00 |
18.03.2024 | 240,30 | 247,45 | 236,93 | 238,25 | -0,85% | 2.585,00 |
15.03.2024 | 241,30 | 243,13 | 239,43 | 240,30 | -0,41% | 1.482,00 |
14.03.2024 | 241,48 | 251,83 | 239,80 | 241,30 | -4,08% | 4.219,00 |
13.03.2024 | 255,90 | 256,02 | 250,63 | 251,58 | -1,69% | 1.070,00 |
12.03.2024 | 254,33 | 256,08 | 252,33 | 255,90 | 0,82% | 2.244,00 |
11.03.2024 | 247,90 | 253,83 | 247,52 | 253,83 | 2,39% | 1.280,00 |
08.03.2024 | 247,15 | 248,88 | 246,70 | 247,90 | 0,30% | 405,00 |
07.03.2024 | 244,43 | 249,45 | 243,98 | 247,15 | 1,05% | 1.063,00 |
06.03.2024 | 244,75 | 246,05 | 243,85 | 244,58 | 0,02% | 1.317,00 |
05.03.2024 | 242,60 | 246,88 | 242,35 | 244,52 | 0,74% | 699,00 |
04.03.2024 | 243,85 | 245,18 | 241,63 | 242,73 | -0,42% | 575,00 |
01.03.2024 | 243,35 | 245,70 | 241,65 | 243,75 | 0,27% | 1.288,00 |
29.02.2024 | 242,88 | 245,88 | 242,35 | 243,10 | 0,19% | 576,00 |
28.02.2024 | 243,33 | 245,93 | 242,20 | 242,65 | -0,38% | 513,00 |
27.02.2024 | 240,60 | 244,25 | 238,80 | 243,58 | 1,24% | 3.945,00 |
26.02.2024 | 243,77 | 244,30 | 240,45 | 240,60 | -1,26% | 1.304,00 |
23.02.2024 | 241,18 | 243,93 | 240,02 | 243,68 | 1,09% | 1.471,00 |
22.02.2024 | 243,02 | 243,98 | 238,35 | 241,05 | -0,85% | 8.460,00 |
21.02.2024 | 243,83 | 244,08 | 241,27 | 243,13 | -0,29% | 782,00 |
20.02.2024 | 243,77 | 245,75 | 243,18 | 243,83 | 0,02% | 1.588,00 |
19.02.2024 | 239,98 | 245,08 | 239,83 | 243,77 | 1,58% | 3.986,00 |
16.02.2024 | 239,50 | 241,43 | 238,08 | 239,98 | 0,16% | 1.017,00 |
15.02.2024 | 239,18 | 240,75 | 238,00 | 239,60 | 0,13% | 975,00 |
14.02.2024 | 240,10 | 240,65 | 238,52 | 239,30 | -0,33% | 941,00 |
13.02.2024 | 240,45 | 243,02 | 239,90 | 240,10 | -0,15% | 9.366,00 |
12.02.2024 | 238,50 | 241,13 | 237,75 | 240,45 | 0,81% | 797,00 |
09.02.2024 | 239,05 | 239,18 | 236,10 | 238,52 | -0,22% | 1.143,00 |
08.02.2024 | 243,15 | 244,33 | 238,63 | 239,05 | -1,66% | 9.237,00 |
07.02.2024 | 246,23 | 246,98 | 242,43 | 243,08 | -1,24% | 3.941,00 |
06.02.2024 | 246,40 | 247,75 | 242,27 | 246,13 | -0,06% | 1.199,00 |
05.02.2024 | 251,00 | 251,00 | 245,00 | 246,27 | -1,78% | 1.320,00 |
02.02.2024 | 251,27 | 253,35 | 250,02 | 250,75 | -0,26% | 2.036,00 |
01.02.2024 | 265,05 | 265,65 | 250,38 | 251,40 | -5,15% | 3.509,00 |
31.01.2024 | 263,67 | 266,48 | 262,13 | 265,05 | 0,52% | 582,00 |
30.01.2024 | 264,98 | 266,10 | 263,25 | 263,67 | -0,49% | 301,00 |
29.01.2024 | 262,55 | 265,48 | 262,55 | 264,98 | 0,83% | 373,00 |
26.01.2024 | 257,17 | 264,90 | 257,05 | 262,80 | 2,03% | 745,00 |
25.01.2024 | 259,70 | 260,17 | 254,93 | 257,58 | -0,88% | 358,00 |
24.01.2024 | 259,65 | 260,10 | 257,60 | 259,85 | 0,29% | 364,00 |
23.01.2024 | 261,85 | 263,17 | 257,73 | 259,10 | -0,99% | 683,00 |
22.01.2024 | 259,60 | 263,13 | 258,08 | 261,70 | 0,75% | 411,00 |
19.01.2024 | 261,17 | 263,83 | 258,05 | 259,75 | -0,59% | 138,00 |
18.01.2024 | 263,25 | 263,63 | 258,83 | 261,30 | -0,74% | 785,00 |
17.01.2024 | 266,33 | 266,33 | 261,48 | 263,25 | -1,54% | 148,00 |
16.01.2024 | 268,05 | 268,15 | 263,85 | 267,38 | -0,25% | 184,00 |
15.01.2024 | 270,17 | 270,88 | 267,63 | 268,05 | -0,75% | 192,00 |
12.01.2024 | 268,38 | 271,73 | 268,25 | 270,08 | 0,68% | 157,00 |
11.01.2024 | 271,85 | 273,13 | 267,60 | 268,25 | -1,32% | 213,00 |
10.01.2024 | 271,00 | 273,33 | 267,65 | 271,85 | 0,22% | 277,00 |
09.01.2024 | 270,50 | 273,02 | 270,02 | 271,25 | 0,23% | 496,00 |
08.01.2024 | 269,88 | 273,75 | 268,42 | 270,63 | -0,13% | 543,00 |
05.01.2024 | 272,67 | 275,23 | 269,25 | 270,98 | -0,71% | 275,00 |
04.01.2024 | 270,38 | 275,48 | 270,05 | 272,92 | 0,89% | 1.192,00 |
03.01.2024 | 264,10 | 272,20 | 264,10 | 270,52 | 2,37% | 939,00 |
02.01.2024 | 263,35 | 264,67 | 262,70 | 264,25 | 0,48% | 677,00 |
29.12.2023 | 261,67 | 263,35 | 260,30 | 262,98 | 0,55% | 251,00 |
28.12.2023 | 259,98 | 263,27 | 259,67 | 261,52 | 0,75% | 281,00 |
27.12.2023 | 259,30 | 260,23 | 258,00 | 259,58 | 0,16% | 577,00 |
22.12.2023 | 259,85 | 259,90 | 257,38 | 259,15 | -0,27% | 378,00 |
21.12.2023 | 257,90 | 260,35 | 255,77 | 259,85 | 0,91% | 1.118,00 |
20.12.2023 | 258,23 | 260,70 | 257,23 | 257,50 | -0,22% | 716,00 |
19.12.2023 | 259,10 | 259,55 | 257,52 | 258,08 | -0,34% | 3.617,00 |
18.12.2023 | 257,60 | 259,77 | 255,88 | 258,95 | 0,52% | 1.125,00 |
15.12.2023 | 259,58 | 260,20 | 256,52 | 257,60 | -0,55% | 2.826,00 |
14.12.2023 | 268,48 | 269,15 | 257,80 | 259,02 | -3,52% | 690,00 |
13.12.2023 | 268,35 | 270,35 | 266,70 | 268,48 | 0,05% | 557,00 |
12.12.2023 | 269,20 | 270,83 | 268,08 | 268,35 | -0,22% | 797,00 |
11.12.2023 | 268,08 | 269,35 | 266,38 | 268,95 | 0,37% | 260,00 |
08.12.2023 | 264,33 | 268,80 | 264,20 | 267,95 | 1,42% | 527,00 |
07.12.2023 | 265,25 | 267,25 | 263,65 | 264,20 | -0,40% | 465,00 |
06.12.2023 | 266,58 | 266,70 | 262,08 | 265,25 | -0,35% | 665,00 |
05.12.2023 | 263,10 | 266,77 | 260,48 | 266,17 | 1,23% | 1.821,00 |
04.12.2023 | 253,10 | 263,10 | 252,85 | 262,95 | 3,79% | 1.095,00 |
01.12.2023 | 250,75 | 253,52 | 247,40 | 253,35 | 1,20% | 484,00 |
30.11.2023 | 246,45 | 250,85 | 245,55 | 250,35 | 1,74% | 913,00 |
29.11.2023 | 244,90 | 247,18 | 244,35 | 246,08 | 0,48% | 482,00 |
28.11.2023 | 246,30 | 246,43 | 241,68 | 244,90 | -0,62% | 523,00 |
27.11.2023 | 247,38 | 248,13 | 246,30 | 246,43 | -0,53% | 343,00 |