28,500€
0,35%
Echtzeit-Aktienkurs Roche Holding AG (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Roche Holding AG (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 28,35 | 28,50 | 28,35 | 28,50 | 0,35% | - |
| 08.05.2024 | 28,30 | 28,60 | 28,30 | 28,40 | 0,35% | - |
| 07.05.2024 | 28,10 | 28,35 | 27,90 | 28,30 | 0,71% | - |
| 06.05.2024 | 27,90 | 28,10 | 27,80 | 28,10 | 0,72% | - |
| 03.05.2024 | 27,40 | 28,10 | 27,30 | 27,90 | 1,64% | - |
| 02.05.2024 | 28,10 | 28,50 | 27,35 | 27,45 | -2,31% | - |
| 30.04.2024 | 28,40 | 28,40 | 27,90 | 28,10 | -1,06% | - |
| 29.04.2024 | 28,40 | 28,60 | 28,20 | 28,40 | 0,35% | 4,00 |
| 26.04.2024 | 28,00 | 28,35 | 28,00 | 28,30 | 0,00% | - |
| 25.04.2024 | 28,30 | 28,45 | 27,90 | 28,30 | 0,00% | - |
| 24.04.2024 | 29,50 | 29,65 | 28,20 | 28,30 | -4,23% | - |
| 23.04.2024 | 29,10 | 29,60 | 29,10 | 29,55 | 1,20% | - |
| 22.04.2024 | 28,50 | 29,30 | 28,50 | 29,20 | 2,46% | - |
| 19.04.2024 | 28,20 | 29,20 | 27,90 | 28,50 | 1,06% | - |
| 18.04.2024 | 28,40 | 28,60 | 28,20 | 28,20 | -0,70% | - |
| 17.04.2024 | 28,50 | 28,65 | 28,20 | 28,40 | -0,35% | - |
| 16.04.2024 | 28,85 | 29,00 | 28,35 | 28,50 | -1,04% | - |
| 15.04.2024 | 29,00 | 29,30 | 28,75 | 28,80 | -0,52% | - |
| 12.04.2024 | 29,00 | 29,20 | 28,80 | 28,95 | -0,17% | - |
| 11.04.2024 | 28,60 | 29,30 | 28,55 | 29,00 | 1,58% | - |
| 10.04.2024 | 28,40 | 28,65 | 28,30 | 28,55 | 0,71% | - |
| 09.04.2024 | 27,90 | 28,55 | 27,90 | 28,35 | 1,61% | - |
| 08.04.2024 | 28,10 | 28,10 | 27,65 | 27,90 | -0,71% | - |
| 05.04.2024 | 28,40 | 28,60 | 28,05 | 28,10 | -1,06% | 20,00 |
| 04.04.2024 | 28,80 | 28,90 | 28,40 | 28,40 | -1,39% | - |
| 03.04.2024 | 29,20 | 29,25 | 28,75 | 28,80 | -1,37% | - |
| 02.04.2024 | 29,45 | 29,70 | 29,10 | 29,20 | -0,68% | - |
| 28.03.2024 | 29,00 | 29,60 | 28,90 | 29,40 | 1,38% | 70,00 |
| 27.03.2024 | 29,10 | 29,10 | 28,80 | 29,00 | 0,00% | - |
| 26.03.2024 | 28,90 | 29,10 | 28,90 | 29,00 | 0,35% | - |
| 25.03.2024 | 29,10 | 29,10 | 28,90 | 28,90 | -0,69% | 100,00 |
| 22.03.2024 | 28,80 | 29,30 | 28,80 | 29,10 | 1,04% | - |
| 21.03.2024 | 29,90 | 30,00 | 28,60 | 28,80 | -3,68% | 300,00 |
| 20.03.2024 | 29,70 | 30,00 | 29,70 | 29,90 | 0,67% | - |
| 19.03.2024 | 29,70 | 30,10 | 29,40 | 29,70 | -0,34% | - |
| 18.03.2024 | 30,00 | 30,90 | 29,60 | 29,80 | -0,67% | - |
| 15.03.2024 | 30,10 | 30,70 | 30,00 | 30,00 | -0,33% | - |
| 14.03.2024 | 31,00 | 31,00 | 30,00 | 30,10 | -4,14% | 20,00 |
| 13.03.2024 | 32,00 | 32,00 | 31,30 | 31,40 | -1,88% | 15,00 |
| 12.03.2024 | 31,60 | 32,00 | 31,60 | 32,00 | 1,27% | - |
| 11.03.2024 | 31,20 | 31,70 | 31,10 | 31,60 | 1,28% | - |
| 08.03.2024 | 31,10 | 31,30 | 31,00 | 31,20 | 0,32% | - |
| 07.03.2024 | 30,50 | 31,40 | 30,40 | 31,10 | 1,97% | 40,00 |
| 06.03.2024 | 30,60 | 30,80 | 30,50 | 30,50 | -0,33% | 3,00 |
| 05.03.2024 | 30,30 | 30,90 | 30,20 | 30,60 | 0,99% | - |
| 04.03.2024 | 30,50 | 30,70 | 30,20 | 30,30 | -0,66% | - |
| 01.03.2024 | 30,50 | 30,80 | 30,20 | 30,50 | 0,33% | - |
| 29.02.2024 | 30,40 | 30,60 | 30,30 | 30,40 | 0,33% | - |
| 28.02.2024 | 30,40 | 30,80 | 30,20 | 30,30 | -0,66% | - |
| 27.02.2024 | 30,10 | 30,60 | 29,80 | 30,50 | 1,33% | - |
| 26.02.2024 | 30,50 | 30,50 | 30,00 | 30,10 | -1,31% | - |
| 23.02.2024 | 30,10 | 30,50 | 30,00 | 30,50 | 1,33% | - |
| 22.02.2024 | 30,30 | 30,70 | 29,80 | 30,10 | -0,99% | 25,00 |
| 21.02.2024 | 30,50 | 30,60 | 30,10 | 30,40 | -0,33% | - |
| 20.02.2024 | 30,50 | 30,70 | 30,40 | 30,50 | 0,00% | - |
| 19.02.2024 | 30,00 | 30,60 | 29,90 | 30,50 | 1,67% | 33,00 |
| 16.02.2024 | 29,90 | 30,10 | 29,80 | 30,00 | 0,33% | - |
| 15.02.2024 | 29,90 | 30,10 | 29,70 | 29,90 | 0,00% | - |
| 14.02.2024 | 30,00 | 30,10 | 29,80 | 29,90 | -0,33% | - |
| 13.02.2024 | 30,10 | 30,40 | 29,90 | 30,00 | -0,33% | - |
| 12.02.2024 | 29,80 | 30,20 | 29,70 | 30,10 | 1,01% | - |
| 09.02.2024 | 29,90 | 29,90 | 29,50 | 29,80 | -0,33% | - |
| 08.02.2024 | 30,40 | 30,50 | 29,80 | 29,90 | -1,32% | - |
| 07.02.2024 | 30,80 | 30,90 | 30,30 | 30,30 | -1,30% | - |
| 06.02.2024 | 30,80 | 31,00 | 30,30 | 30,70 | 0,00% | - |
| 05.02.2024 | 31,40 | 31,40 | 30,60 | 30,70 | -1,92% | - |
| 02.02.2024 | 31,40 | 31,70 | 31,30 | 31,30 | -0,95% | - |
| 01.02.2024 | 33,10 | 33,20 | 31,30 | 31,60 | -4,53% | - |
| 31.01.2024 | 32,90 | 33,40 | 32,80 | 33,10 | 0,61% | - |
| 30.01.2024 | 33,10 | 33,30 | 32,90 | 32,90 | -0,60% | - |
| 29.01.2024 | 32,80 | 33,20 | 32,80 | 33,10 | 0,61% | - |
| 26.01.2024 | 32,10 | 33,20 | 32,00 | 32,90 | 2,17% | 4,00 |
| 25.01.2024 | 32,40 | 32,50 | 31,90 | 32,20 | -0,92% | - |
| 24.01.2024 | 32,60 | 32,70 | 32,30 | 32,50 | 0,31% | - |
| 23.01.2024 | 32,70 | 32,90 | 32,20 | 32,40 | -0,92% | - |
| 22.01.2024 | 32,50 | 32,80 | 32,30 | 32,70 | 0,62% | 80,00 |
| 19.01.2024 | 32,70 | 33,00 | 32,20 | 32,50 | -0,61% | - |
| 18.01.2024 | 32,90 | 33,00 | 32,30 | 32,70 | -0,61% | - |
| 17.01.2024 | 33,10 | 33,10 | 32,70 | 32,90 | -1,50% | - |
| 16.01.2024 | 33,60 | 33,60 | 33,00 | 33,40 | -0,60% | 50,00 |
| 15.01.2024 | 33,80 | 34,00 | 33,40 | 33,60 | -0,30% | - |
| 12.01.2024 | 33,50 | 34,00 | 33,50 | 33,70 | 0,60% | - |
| 11.01.2024 | 34,00 | 34,20 | 33,40 | 33,50 | -1,47% | - |
| 10.01.2024 | 33,80 | 34,20 | 33,40 | 34,00 | 0,29% | 10,00 |
| 09.01.2024 | 33,80 | 34,10 | 33,70 | 33,90 | 0,30% | 141,00 |
| 08.01.2024 | 33,70 | 34,30 | 33,50 | 33,80 | 0,00% | - |
| 05.01.2024 | 34,00 | 34,40 | 33,60 | 33,80 | -0,88% | - |
| 04.01.2024 | 33,80 | 34,40 | 33,70 | 34,10 | 0,89% | 200,00 |
| 03.01.2024 | 33,00 | 34,00 | 33,00 | 33,80 | 2,42% | - |
| 02.01.2024 | 33,00 | 33,40 | 32,60 | 33,00 | 0,30% | - |
| 29.12.2023 | 32,80 | 32,90 | 32,50 | 32,90 | 0,61% | - |
| 28.12.2023 | 32,60 | 33,00 | 32,50 | 32,70 | 0,62% | 265,00 |
| 27.12.2023 | 32,40 | 32,60 | 32,20 | 32,50 | 0,31% | - |
| 22.12.2023 | 32,50 | 32,50 | 32,10 | 32,40 | -0,31% | - |
| 21.12.2023 | 32,20 | 32,60 | 31,90 | 32,50 | 0,93% | 900,00 |
| 20.12.2023 | 32,30 | 32,60 | 32,10 | 32,20 | -0,31% | 7,00 |
| 19.12.2023 | 32,40 | 32,50 | 32,20 | 32,30 | 0,00% | - |
| 18.12.2023 | 32,40 | 32,50 | 31,90 | 32,30 | 0,31% | - |
| 15.12.2023 | 32,50 | 32,60 | 32,00 | 32,20 | -0,31% | - |
| 14.12.2023 | 33,60 | 33,80 | 32,20 | 32,30 | -3,87% | - |