30,825$
1,44%
Echtzeit-Aktienkurs Roche Holding AG (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Roche Holding AG (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 30,82 | 30,86 | 30,71 | 30,82 | 1,42% | - |
| 13.05.2024 | 31,15 | 31,45 | 30,16 | 30,39 | -1,85% | - |
| 10.05.2024 | 31,03 | 31,09 | 30,92 | 30,96 | 0,24% | - |
| 09.05.2024 | 30,44 | 30,89 | 30,44 | 30,89 | 1,47% | - |
| 08.05.2024 | 30,61 | 30,61 | 30,44 | 30,44 | -0,09% | - |
| 07.05.2024 | 30,22 | 30,49 | 30,22 | 30,47 | 1,30% | - |
| 06.05.2024 | 30,11 | 30,22 | 30,05 | 30,07 | 0,81% | - |
| 03.05.2024 | 30,10 | 30,10 | 29,74 | 29,83 | 1,93% | - |
| 02.05.2024 | 29,86 | 29,86 | 29,21 | 29,27 | -1,93% | - |
| 30.04.2024 | 30,10 | 30,12 | 29,83 | 29,85 | -1,54% | - |
| 29.04.2024 | 30,46 | 30,46 | 30,29 | 30,32 | 0,21% | - |
| 26.04.2024 | 30,19 | 30,28 | 30,12 | 30,25 | 0,78% | - |
| 25.04.2024 | 30,17 | 30,17 | 29,84 | 30,02 | -1,64% | - |
| 24.04.2024 | 30,40 | 30,54 | 30,19 | 30,52 | -2,37% | - |
| 23.04.2024 | 31,51 | 31,56 | 31,24 | 31,26 | 1,05% | - |
| 22.04.2024 | 30,90 | 31,12 | 30,84 | 30,93 | 1,70% | - |
| 19.04.2024 | 30,15 | 30,44 | 30,15 | 30,42 | 1,18% | - |
| 18.04.2024 | 30,18 | 30,18 | 29,96 | 30,06 | -0,17% | - |
| 17.04.2024 | 30,34 | 30,34 | 30,09 | 30,11 | -0,43% | - |
| 16.04.2024 | 30,35 | 30,35 | 30,17 | 30,24 | -1,13% | - |
| 15.04.2024 | 30,86 | 30,86 | 30,52 | 30,59 | -0,05% | - |
| 12.04.2024 | 30,78 | 30,93 | 30,57 | 30,60 | -1,16% | - |
| 11.04.2024 | 31,11 | 31,30 | 30,90 | 30,96 | 1,17% | - |
| 10.04.2024 | 30,58 | 30,72 | 30,46 | 30,60 | -0,04% | - |
| 09.04.2024 | 30,89 | 30,94 | 30,51 | 30,61 | 1,44% | - |
| 08.04.2024 | 30,25 | 30,34 | 30,08 | 30,18 | -0,26% | - |
| 05.04.2024 | 30,66 | 30,66 | 30,24 | 30,26 | -1,62% | - |
| 04.04.2024 | 31,46 | 31,49 | 30,70 | 30,76 | -1,77% | - |
| 03.04.2024 | 31,27 | 31,35 | 31,08 | 31,31 | -0,22% | - |
| 02.04.2024 | 31,76 | 31,76 | 31,31 | 31,38 | -1,68% | - |
| 28.03.2024 | 31,41 | 31,92 | 31,41 | 31,92 | 1,87% | - |
| 27.03.2024 | 31,35 | 31,35 | 31,23 | 31,33 | -0,08% | - |
| 26.03.2024 | 31,38 | 31,43 | 31,35 | 31,35 | 0,10% | - |
| 25.03.2024 | 31,29 | 31,45 | 31,29 | 31,32 | 0,05% | - |
| 22.03.2024 | 31,46 | 31,59 | 31,27 | 31,30 | -0,02% | - |
| 21.03.2024 | 31,42 | 31,48 | 31,19 | 31,31 | -4,11% | - |
| 20.03.2024 | 32,27 | 32,65 | 32,27 | 32,65 | 1,51% | - |
| 19.03.2024 | 32,18 | 32,27 | 32,08 | 32,17 | -0,01% | - |
| 18.03.2024 | 32,57 | 32,57 | 32,17 | 32,17 | -1,42% | - |
| 15.03.2024 | 32,84 | 32,90 | 32,61 | 32,63 | -0,77% | - |
| 14.03.2024 | 32,99 | 32,99 | 32,71 | 32,89 | -3,77% | - |
| 13.03.2024 | 34,59 | 34,73 | 34,09 | 34,17 | -2,70% | - |
| 12.03.2024 | 34,66 | 35,12 | 34,65 | 35,12 | 1,43% | - |
| 11.03.2024 | 34,32 | 34,63 | 34,23 | 34,63 | 2,05% | - |
| 08.03.2024 | 33,82 | 33,94 | 33,79 | 33,93 | 0,51% | - |
| 07.03.2024 | 33,67 | 33,79 | 33,64 | 33,76 | 0,86% | - |
| 06.03.2024 | 33,35 | 33,47 | 33,29 | 33,47 | 0,95% | - |
| 05.03.2024 | 33,09 | 33,27 | 33,09 | 33,16 | 0,81% | - |
| 04.03.2024 | 32,95 | 32,98 | 32,82 | 32,89 | -0,43% | - |
| 01.03.2024 | 32,96 | 33,03 | 32,79 | 33,03 | 0,90% | - |
| 29.02.2024 | 33,06 | 33,06 | 32,69 | 32,74 | -0,65% | - |
| 28.02.2024 | 32,90 | 32,96 | 32,77 | 32,95 | -0,22% | - |
| 27.02.2024 | 32,78 | 33,03 | 32,78 | 33,02 | 1,40% | - |
| 26.02.2024 | 33,00 | 33,00 | 32,48 | 32,57 | -1,28% | - |
| 23.02.2024 | 32,60 | 33,01 | 32,60 | 32,99 | 1,56% | - |
| 22.02.2024 | 32,42 | 32,51 | 32,39 | 32,48 | -1,39% | - |
| 21.02.2024 | 32,77 | 32,94 | 32,68 | 32,94 | 0,51% | - |
| 20.02.2024 | 33,02 | 33,02 | 32,68 | 32,78 | 1,75% | - |
| 16.02.2024 | 32,21 | 32,33 | 32,13 | 32,21 | 0,31% | - |
| 15.02.2024 | 32,17 | 32,39 | 32,06 | 32,12 | 0,23% | - |
| 14.02.2024 | 31,98 | 32,07 | 31,93 | 32,04 | -0,27% | - |
| 13.02.2024 | 32,34 | 32,34 | 32,13 | 32,13 | -1,46% | - |
| 12.02.2024 | 32,50 | 32,61 | 32,30 | 32,61 | 0,89% | - |
| 09.02.2024 | 32,02 | 32,32 | 32,00 | 32,32 | 0,70% | - |
| 08.02.2024 | 32,50 | 32,50 | 32,06 | 32,09 | -1,58% | - |
| 07.02.2024 | 33,05 | 33,05 | 32,61 | 32,61 | -1,96% | - |
| 06.02.2024 | 32,69 | 33,26 | 32,60 | 33,26 | 0,11% | - |
| 05.02.2024 | 33,19 | 33,28 | 32,90 | 33,22 | -2,19% | - |
| 02.02.2024 | 34,06 | 34,06 | 33,72 | 33,97 | -1,03% | - |
| 01.02.2024 | 34,39 | 34,39 | 33,90 | 34,32 | -2,48% | - |
| 31.01.2024 | 35,96 | 36,17 | 35,19 | 35,19 | -1,95% | - |
| 30.01.2024 | 35,84 | 35,89 | 35,66 | 35,89 | 0,28% | - |
| 29.01.2024 | 35,65 | 35,82 | 35,62 | 35,79 | 0,45% | - |
| 26.01.2024 | 35,95 | 35,95 | 35,56 | 35,63 | 2,15% | - |
| 25.01.2024 | 35,13 | 35,13 | 34,75 | 34,88 | -1,23% | - |
| 24.01.2024 | 35,29 | 35,47 | 35,25 | 35,31 | 0,69% | - |
| 23.01.2024 | 35,17 | 35,17 | 34,97 | 35,07 | -1,43% | - |
| 22.01.2024 | 35,48 | 35,74 | 35,45 | 35,58 | 0,75% | - |
| 19.01.2024 | 35,39 | 35,39 | 35,05 | 35,32 | -0,35% | - |
| 18.01.2024 | 35,47 | 35,47 | 35,30 | 35,44 | -0,44% | - |
| 17.01.2024 | 35,93 | 35,93 | 35,50 | 35,60 | -1,84% | - |
| 16.01.2024 | 36,56 | 36,56 | 36,22 | 36,26 | -1,96% | - |
| 12.01.2024 | 36,91 | 37,25 | 36,91 | 36,99 | 0,76% | - |
| 11.01.2024 | 37,12 | 37,12 | 36,58 | 36,71 | -1,18% | - |
| 10.01.2024 | 37,08 | 37,28 | 37,08 | 37,15 | 0,54% | - |
| 09.01.2024 | 37,15 | 37,19 | 36,90 | 36,95 | -0,96% | - |
| 08.01.2024 | 36,88 | 37,30 | 36,88 | 37,30 | 0,75% | - |
| 05.01.2024 | 37,07 | 37,15 | 36,79 | 37,03 | -1,17% | - |
| 04.01.2024 | 37,09 | 37,47 | 37,07 | 37,46 | 0,69% | - |
| 03.01.2024 | 36,90 | 37,22 | 36,81 | 37,21 | 2,46% | - |
| 02.01.2024 | 35,79 | 36,47 | 35,79 | 36,32 | 1,42% | - |
| 28.12.2023 | 36,22 | 36,46 | 35,81 | 35,81 | -0,46% | - |
| 27.12.2023 | 35,89 | 36,13 | 35,86 | 35,98 | 1,23% | - |
| 22.12.2023 | 35,73 | 35,77 | 35,51 | 35,54 | -0,37% | - |
| 21.12.2023 | 35,43 | 35,68 | 35,43 | 35,67 | 1,81% | - |
| 20.12.2023 | 35,45 | 35,45 | 35,04 | 35,04 | -1,29% | - |
| 19.12.2023 | 35,30 | 35,50 | 35,28 | 35,49 | 0,90% | - |
| 18.12.2023 | 35,37 | 35,41 | 35,13 | 35,18 | 1,33% | - |
| 15.12.2023 | 35,12 | 35,29 | 34,72 | 34,72 | -2,03% | - |
| 14.12.2023 | 35,92 | 35,92 | 35,43 | 35,44 | -2,12% | - |