29,595€
1,39%
Echtzeit-Aktienkurs Roche Holding AG (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Roche Holding AG (Sp. ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 28,93 | 29,29 | 28,93 | 29,29 | 0,34% | 35,00 |
27.03.2024 | 28,79 | 29,19 | 28,79 | 29,19 | 2,06% | 50,00 |
26.03.2024 | 28,74 | 28,74 | 28,60 | 28,60 | -0,61% | 305,00 |
25.03.2024 | 28,72 | 28,78 | 28,72 | 28,78 | -0,14% | 125,00 |
22.03.2024 | 28,56 | 28,87 | 28,56 | 28,82 | -1,34% | 21,00 |
21.03.2024 | 29,21 | 29,21 | 29,21 | 29,21 | 0,09% | - |
20.03.2024 | 29,18 | 29,18 | 29,18 | 29,18 | -0,88% | - |
19.03.2024 | 29,44 | 29,44 | 29,44 | 29,44 | 0,55% | - |
18.03.2024 | 29,70 | 29,70 | 29,28 | 29,28 | -1,76% | 5,00 |
15.03.2024 | 29,81 | 29,81 | 29,81 | 29,81 | -0,65% | - |
14.03.2024 | 29,95 | 30,00 | 29,95 | 30,00 | -3,23% | - |
13.03.2024 | 31,34 | 31,34 | 31,00 | 31,00 | -3,13% | 328,00 |
12.03.2024 | 31,07 | 32,00 | 31,07 | 32,00 | 0,72% | 312,00 |
11.03.2024 | 31,07 | 31,77 | 31,07 | 31,77 | 2,27% | 125,00 |
08.03.2024 | 30,39 | 31,07 | 30,39 | 31,07 | -0,73% | 42,00 |
07.03.2024 | 30,33 | 31,30 | 30,33 | 31,30 | 1,44% | 25,00 |
06.03.2024 | 30,06 | 31,09 | 30,06 | 30,85 | 1,66% | 400,00 |
05.03.2024 | 29,85 | 30,84 | 29,85 | 30,35 | 0,90% | 351,00 |
04.03.2024 | 30,20 | 30,90 | 30,08 | 30,08 | -0,48% | 140,00 |
01.03.2024 | 30,00 | 30,22 | 30,00 | 30,22 | -2,01% | 100,00 |
29.02.2024 | 29,93 | 30,84 | 29,93 | 30,84 | 2,03% | 330,00 |
28.02.2024 | 30,23 | 30,23 | 30,23 | 30,23 | -1,02% | - |
27.02.2024 | 29,60 | 30,54 | 29,60 | 30,54 | -1,05% | 10,00 |
26.02.2024 | 30,20 | 30,86 | 29,97 | 30,86 | 2,19% | 65,00 |
23.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,33% | - |
22.02.2024 | 30,90 | 30,90 | 30,30 | 30,30 | 0,38% | 170,00 |
21.02.2024 | 30,70 | 30,70 | 30,19 | 30,19 | -2,61% | 600,00 |
20.02.2024 | 29,70 | 31,00 | 29,70 | 31,00 | 5,07% | 60,00 |
19.02.2024 | 29,50 | 29,50 | 29,50 | 29,50 | -2,06% | - |
16.02.2024 | 30,00 | 30,12 | 30,00 | 30,12 | 1,11% | 5,00 |
15.02.2024 | 29,40 | 29,79 | 29,40 | 29,79 | -1,01% | - |
14.02.2024 | 29,55 | 30,10 | 29,53 | 30,10 | 1,67% | 20,00 |
13.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,23% | - |
12.02.2024 | 29,41 | 29,97 | 29,41 | 29,97 | -0,02% | 1,00 |
09.02.2024 | 29,40 | 29,98 | 29,40 | 29,98 | -0,08% | 704,00 |
08.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,10% | 500,00 |
07.02.2024 | 30,34 | 30,34 | 30,34 | 30,34 | -1,19% | - |
06.02.2024 | 30,50 | 30,70 | 30,50 | 30,70 | 0,16% | 164,00 |
05.02.2024 | 30,80 | 30,80 | 30,65 | 30,65 | -1,76% | 164,00 |
02.02.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,43% | 40,00 |
01.02.2024 | 31,57 | 31,57 | 31,34 | 31,34 | -5,05% | - |
31.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,54% | 100,00 |
30.01.2024 | 32,50 | 32,50 | 32,50 | 32,50 | -2,18% | - |
29.01.2024 | 32,40 | 33,23 | 32,40 | 33,23 | 2,55% | 52,00 |
26.01.2024 | 32,28 | 32,40 | 32,28 | 32,40 | 0,25% | 60,00 |
25.01.2024 | 32,00 | 32,32 | 32,00 | 32,32 | 1,32% | 200,00 |
24.01.2024 | 31,90 | 31,90 | 31,90 | 31,90 | -0,93% | - |
23.01.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
22.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,79% | - |
19.01.2024 | 32,60 | 32,60 | 32,07 | 32,26 | -1,06% | 2,00 |
18.01.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
17.01.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
16.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
15.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
12.01.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
11.01.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,27% | - |
10.01.2024 | 33,50 | 33,69 | 33,50 | 33,69 | -1,01% | - |
09.01.2024 | 33,50 | 34,50 | 33,50 | 34,04 | -0,77% | 464,00 |
08.01.2024 | 33,50 | 34,30 | 33,50 | 34,30 | -0,15% | 150,00 |
05.01.2024 | 33,79 | 34,35 | 33,79 | 34,35 | 0,00% | 3,00 |
04.01.2024 | 33,49 | 34,35 | 33,49 | 34,35 | 3,23% | 400,00 |
03.01.2024 | 33,28 | 33,28 | 33,28 | 33,28 | -0,67% | - |
02.01.2024 | 33,50 | 33,50 | 33,50 | 33,50 | 4,23% | 249,00 |
29.12.2023 | 32,14 | 32,14 | 32,14 | 32,14 | -0,22% | - |
28.12.2023 | 32,22 | 32,22 | 32,21 | 32,21 | -1,11% | 578,00 |
27.12.2023 | 32,00 | 32,57 | 32,00 | 32,57 | 1,78% | 253,00 |
22.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
21.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | -0,16% | - |
20.12.2023 | 32,05 | 32,05 | 32,05 | 32,05 | 0,16% | 245,00 |
19.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
18.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | -3,12% | - |
15.12.2023 | 32,00 | 33,03 | 32,00 | 33,03 | -0,51% | 3,00 |
14.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | 250,00 |
13.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
12.12.2023 | 33,00 | 34,00 | 33,00 | 34,00 | 2,41% | 250,00 |
11.12.2023 | 32,93 | 33,20 | 32,93 | 33,20 | -0,90% | 400,00 |
08.12.2023 | 33,50 | 33,50 | 33,50 | 33,50 | 2,21% | 60,00 |
07.12.2023 | 32,50 | 32,87 | 32,50 | 32,78 | -0,20% | 10,00 |
06.12.2023 | 32,44 | 32,84 | 32,44 | 32,84 | 0,43% | - |
05.12.2023 | 32,85 | 32,85 | 32,70 | 32,70 | 0,31% | 100,00 |
04.12.2023 | 32,00 | 32,60 | 32,00 | 32,60 | 4,52% | 750,00 |
01.12.2023 | 30,41 | 31,19 | 30,41 | 31,19 | 1,45% | 15,00 |
30.11.2023 | 30,40 | 30,75 | 30,40 | 30,75 | 1,30% | - |
29.11.2023 | 30,35 | 30,35 | 30,35 | 30,35 | 0,83% | - |
28.11.2023 | 30,10 | 30,10 | 30,10 | 30,10 | -1,04% | - |
27.11.2023 | 30,27 | 30,42 | 30,27 | 30,42 | -1,03% | - |
24.11.2023 | 30,70 | 31,40 | 30,70 | 30,73 | 0,10% | 61,00 |
23.11.2023 | 30,70 | 30,70 | 30,70 | 30,70 | 0,00% | - |
22.11.2023 | 30,70 | 30,70 | 30,70 | 30,70 | 1,10% | - |
21.11.2023 | 30,10 | 30,37 | 30,10 | 30,37 | 0,88% | - |
20.11.2023 | 30,10 | 30,10 | 30,10 | 30,10 | -0,45% | - |
17.11.2023 | 30,24 | 30,24 | 30,24 | 30,24 | -0,59% | - |
16.11.2023 | 30,42 | 30,42 | 30,42 | 30,42 | -1,04% | - |
15.11.2023 | 30,74 | 30,74 | 30,74 | 30,74 | 1,07% | - |
14.11.2023 | 30,41 | 30,41 | 30,41 | 30,41 | -1,86% | - |
13.11.2023 | 30,50 | 31,45 | 30,50 | 30,99 | 1,92% | 89,00 |
10.11.2023 | 30,47 | 30,51 | 30,40 | 30,40 | -0,82% | - |
09.11.2023 | 30,67 | 30,94 | 30,65 | 30,65 | -1,21% | 100,00 |
08.11.2023 | 30,42 | 31,03 | 30,42 | 31,03 | 2,63% | 16,00 |
07.11.2023 | 30,20 | 30,23 | 30,20 | 30,23 | -2,29% | - |