229,315CHF
1,13%
Echtzeit-Aktienkurs ROCHE HLDG AG GEN.
Bid:
Ask:
Aktienkurse zur ROCHE HLDG AG GEN. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 226,10 | 230,05 | 226,10 | 229,70 | 1,30% | 1.443.902,00 |
27.03.2024 | 227,55 | 228,65 | 226,10 | 226,75 | -0,20% | 1.151.158,00 |
26.03.2024 | 225,50 | 227,70 | 225,50 | 227,20 | 0,75% | 960.787,00 |
25.03.2024 | 225,60 | 226,55 | 224,90 | 225,50 | 0,09% | 757.880,00 |
22.03.2024 | 224,55 | 227,85 | 224,00 | 225,30 | 0,11% | 1.186.859,00 |
21.03.2024 | 229,00 | 230,30 | 224,05 | 225,05 | -2,55% | 2.338.691,00 |
20.03.2024 | 230,00 | 232,00 | 229,00 | 230,95 | 0,83% | 956.554,00 |
19.03.2024 | 229,00 | 231,55 | 227,00 | 229,05 | -0,24% | 1.233.781,00 |
18.03.2024 | 230,80 | 231,00 | 228,10 | 229,60 | -0,52% | 928.192,00 |
15.03.2024 | 233,00 | 233,70 | 230,40 | 230,80 | -0,69% | 5.852.354,00 |
14.03.2024 | 233,50 | 234,85 | 230,65 | 232,40 | -3,57% | 1.964.137,00 |
13.03.2024 | 244,75 | 244,75 | 240,65 | 241,00 | -1,53% | 1.862.536,00 |
12.03.2024 | 242,70 | 245,55 | 241,30 | 244,75 | 1,14% | 2.094.425,00 |
11.03.2024 | 239,90 | 242,10 | 239,45 | 242,00 | 1,60% | 1.489.129,00 |
08.03.2024 | 236,70 | 238,50 | 236,30 | 238,20 | 0,13% | 1.411.938,00 |
07.03.2024 | 236,45 | 238,50 | 235,80 | 237,90 | 0,85% | 1.429.593,00 |
06.03.2024 | 234,40 | 236,55 | 234,30 | 235,90 | 0,51% | 926.204,00 |
05.03.2024 | 233,50 | 237,20 | 232,95 | 234,70 | 0,49% | 1.632.562,00 |
04.03.2024 | 233,05 | 235,00 | 232,00 | 233,55 | 0,15% | 1.088.417,00 |
01.03.2024 | 232,10 | 235,40 | 231,65 | 233,20 | 0,54% | 1.097.874,00 |
29.02.2024 | 232,45 | 233,50 | 230,75 | 231,95 | 0,41% | 1.577.953,00 |
28.02.2024 | 232,55 | 234,35 | 230,80 | 231,00 | -0,41% | 1.138.645,00 |
27.02.2024 | 228,60 | 233,20 | 228,10 | 231,95 | 1,22% | 1.362.441,00 |
26.02.2024 | 232,95 | 233,15 | 229,15 | 229,15 | -1,40% | 1.594.528,00 |
23.02.2024 | 229,55 | 232,60 | 228,95 | 232,40 | 1,55% | 1.079.974,00 |
22.02.2024 | 232,55 | 232,95 | 227,30 | 228,85 | -0,87% | 1.627.852,00 |
21.02.2024 | 231,00 | 231,55 | 229,65 | 230,85 | -0,58% | 1.134.956,00 |
20.02.2024 | 232,30 | 234,15 | 231,40 | 232,20 | 0,09% | 790.133,00 |
19.02.2024 | 229,00 | 232,55 | 228,70 | 232,00 | 1,67% | 971.144,00 |
16.02.2024 | 225,75 | 229,15 | 225,75 | 228,20 | 0,55% | 1.370.536,00 |
15.02.2024 | 225,50 | 228,20 | 225,50 | 226,95 | -0,11% | 1.232.713,00 |
14.02.2024 | 228,15 | 228,50 | 226,55 | 227,20 | -0,57% | 1.305.816,00 |
13.02.2024 | 228,50 | 230,25 | 227,65 | 228,50 | 0,44% | 1.697.777,00 |
12.02.2024 | 224,75 | 227,50 | 224,25 | 227,50 | 1,16% | 1.341.717,00 |
09.02.2024 | 225,10 | 225,10 | 222,75 | 224,90 | 0,00% | 1.326.187,00 |
08.02.2024 | 226,80 | 230,05 | 224,75 | 224,90 | -1,45% | 1.387.393,00 |
07.02.2024 | 231,50 | 231,90 | 227,65 | 228,20 | -1,02% | 2.318.773,00 |
06.02.2024 | 231,10 | 231,95 | 227,00 | 230,55 | 0,02% | 1.930.911,00 |
05.02.2024 | 232,95 | 234,00 | 228,95 | 230,50 | -1,54% | 1.735.083,00 |
02.02.2024 | 233,90 | 236,40 | 233,15 | 234,10 | 0,26% | 1.298.916,00 |
01.02.2024 | 240,95 | 241,20 | 233,20 | 233,50 | -5,50% | 3.189.813,00 |
31.01.2024 | 248,95 | 248,95 | 245,10 | 247,10 | 0,16% | 1.343.137,00 |
30.01.2024 | 246,25 | 248,45 | 245,70 | 246,70 | -0,02% | 736.722,00 |
29.01.2024 | 246,35 | 247,60 | 245,80 | 246,75 | -0,28% | 673.652,00 |
26.01.2024 | 243,00 | 248,70 | 243,00 | 247,45 | 2,25% | 1.170.983,00 |
25.01.2024 | 244,00 | 244,35 | 240,15 | 242,00 | -1,28% | 992.560,00 |
24.01.2024 | 243,80 | 245,15 | 242,85 | 245,15 | 0,57% | 914.338,00 |
23.01.2024 | 246,90 | 248,65 | 243,45 | 243,75 | -1,63% | 1.078.075,00 |
22.01.2024 | 245,10 | 248,90 | 244,25 | 247,80 | 1,52% | 980.411,00 |
19.01.2024 | 248,00 | 249,10 | 244,10 | 244,10 | -0,75% | 1.408.278,00 |
18.01.2024 | 244,75 | 248,25 | 243,60 | 245,95 | -0,53% | 1.175.921,00 |
17.01.2024 | 248,00 | 248,70 | 246,15 | 247,25 | -1,14% | 876.608,00 |
16.01.2024 | 250,00 | 250,80 | 247,45 | 250,10 | -0,30% | 921.494,00 |
15.01.2024 | 252,50 | 252,80 | 250,40 | 250,85 | -0,65% | 642.017,00 |
12.01.2024 | 252,85 | 254,20 | 251,70 | 252,50 | 0,76% | 926.995,00 |
11.01.2024 | 253,80 | 254,95 | 250,05 | 250,60 | -1,30% | 957.180,00 |
10.01.2024 | 250,80 | 254,90 | 249,40 | 253,90 | 0,65% | 1.318.907,00 |
09.01.2024 | 252,30 | 253,85 | 251,35 | 252,25 | 0,32% | 894.046,00 |
08.01.2024 | 251,55 | 252,15 | 249,80 | 251,45 | 0,06% | 724.037,00 |
05.01.2024 | 254,10 | 255,90 | 250,20 | 251,30 | -1,20% | 879.614,00 |
04.01.2024 | 254,45 | 255,75 | 251,60 | 254,35 | 0,99% | 1.162.625,00 |
03.01.2024 | 249,05 | 253,45 | 248,25 | 251,85 | 3,01% | 1.680.137,00 |
29.12.2023 | 242,50 | 244,70 | 242,30 | 244,50 | 0,85% | 558.252,00 |
28.12.2023 | 243,70 | 244,50 | 242,45 | 242,45 | -0,51% | 636.368,00 |
27.12.2023 | 243,50 | 245,30 | 243,10 | 243,70 | -0,25% | 545.518,00 |
22.12.2023 | 242,45 | 244,60 | 242,30 | 244,30 | -0,29% | 602.053,00 |
21.12.2023 | 243,10 | 245,50 | 241,30 | 245,00 | 0,62% | 984.968,00 |
20.12.2023 | 244,25 | 246,30 | 243,25 | 243,50 | -0,23% | 767.318,00 |
19.12.2023 | 244,65 | 245,85 | 243,30 | 244,05 | -0,47% | 1.006.802,00 |
18.12.2023 | 243,60 | 246,30 | 242,80 | 245,20 | 0,35% | 989.976,00 |
15.12.2023 | 246,50 | 247,30 | 243,10 | 244,35 | -0,63% | 2.907.001,00 |
14.12.2023 | 253,55 | 254,80 | 245,45 | 245,90 | -2,67% | 1.731.296,00 |
13.12.2023 | 253,20 | 255,35 | 252,10 | 252,65 | -0,41% | 1.671.964,00 |
12.12.2023 | 253,50 | 255,80 | 253,45 | 253,70 | -0,24% | 1.469.090,00 |
11.12.2023 | 253,00 | 254,65 | 252,55 | 254,30 | 0,39% | 1.159.299,00 |
08.12.2023 | 249,45 | 254,20 | 249,30 | 253,30 | 1,54% | 1.011.434,00 |
07.12.2023 | 251,40 | 252,05 | 249,20 | 249,45 | -0,20% | 1.178.035,00 |
06.12.2023 | 249,95 | 251,85 | 247,30 | 249,95 | -0,40% | 1.218.341,00 |
05.12.2023 | 248,25 | 252,20 | 246,35 | 250,95 | 1,89% | 1.771.864,00 |
04.12.2023 | 241,50 | 246,95 | 241,40 | 246,30 | 2,80% | 1.422.731,00 |
01.12.2023 | 235,30 | 240,30 | 235,25 | 239,60 | 1,50% | 1.303.135,00 |
30.11.2023 | 236,50 | 238,10 | 234,80 | 236,05 | -0,15% | 4.753.965,00 |
29.11.2023 | 236,00 | 237,85 | 235,45 | 236,40 | 0,21% | 896.062,00 |
28.11.2023 | 236,00 | 236,25 | 233,30 | 235,90 | -0,42% | 1.457.022,00 |
27.11.2023 | 239,05 | 239,25 | 236,90 | 236,90 | -0,75% | 1.105.013,00 |
24.11.2023 | 239,50 | 239,85 | 238,45 | 238,70 | 0,15% | 746.226,00 |
23.11.2023 | 237,00 | 238,95 | 236,45 | 238,35 | 0,74% | 845.954,00 |
22.11.2023 | 237,95 | 238,20 | 236,50 | 236,60 | -0,42% | 1.181.396,00 |
21.11.2023 | 237,10 | 237,75 | 236,10 | 237,60 | 0,19% | 871.644,00 |
20.11.2023 | 237,15 | 237,85 | 235,55 | 237,15 | -0,19% | 1.154.498,00 |
17.11.2023 | 237,40 | 238,60 | 236,70 | 237,60 | 0,32% | 1.797.463,00 |
16.11.2023 | 238,15 | 238,90 | 236,70 | 236,85 | -0,48% | 900.335,00 |
15.11.2023 | 240,00 | 241,80 | 237,75 | 238,00 | -0,67% | 999.525,00 |
14.11.2023 | 239,65 | 240,35 | 238,10 | 239,60 | 0,36% | 1.319.166,00 |
13.11.2023 | 237,00 | 239,50 | 236,15 | 238,75 | 0,84% | 984.181,00 |
10.11.2023 | 238,05 | 239,70 | 235,65 | 236,75 | -0,57% | 1.657.680,00 |
09.11.2023 | 238,70 | 240,80 | 237,40 | 238,10 | -0,02% | 982.976,00 |
08.11.2023 | 237,40 | 239,45 | 236,60 | 238,15 | 0,74% | 1.215.896,00 |
07.11.2023 | 235,35 | 238,00 | 235,20 | 236,40 | -0,32% | 981.155,00 |
06.11.2023 | 237,25 | 237,40 | 235,80 | 237,15 | -0,04% | 826.767,00 |