28,051€
Echtzeit-Aktienkurs Roche Holding AG (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur Roche Holding AG (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 28,06 | 28,32 | 27,94 | 28,28 | 1,04% | - |
| 25.04.2024 | 28,46 | 28,46 | 27,88 | 27,99 | -1,88% | - |
| 24.04.2024 | 29,23 | 29,28 | 28,21 | 28,52 | -2,31% | - |
| 23.04.2024 | 29,11 | 29,67 | 29,07 | 29,20 | 0,56% | 2.295,00 |
| 22.04.2024 | 28,62 | 29,23 | 28,61 | 29,03 | 1,69% | - |
| 19.04.2024 | 28,06 | 28,65 | 28,06 | 28,55 | 1,10% | - |
| 18.04.2024 | 28,30 | 28,57 | 28,14 | 28,24 | 0,07% | - |
| 17.04.2024 | 28,50 | 28,55 | 28,20 | 28,22 | -0,91% | - |
| 16.04.2024 | 28,75 | 28,90 | 28,36 | 28,48 | -1,06% | - |
| 15.04.2024 | 28,83 | 29,06 | 28,72 | 28,78 | -0,01% | - |
| 12.04.2024 | 28,92 | 29,12 | 28,72 | 28,78 | -0,24% | - |
| 11.04.2024 | 28,50 | 29,30 | 28,49 | 28,85 | 1,33% | - |
| 10.04.2024 | 28,36 | 28,60 | 28,23 | 28,47 | 0,93% | 510,00 |
| 09.04.2024 | 27,82 | 28,45 | 27,79 | 28,21 | 1,49% | - |
| 08.04.2024 | 28,04 | 28,04 | 27,71 | 27,80 | -0,44% | 4,00 |
| 05.04.2024 | 28,44 | 28,53 | 27,90 | 27,92 | -1,65% | - |
| 04.04.2024 | 29,04 | 29,09 | 28,31 | 28,39 | -1,75% | - |
| 03.04.2024 | 29,34 | 29,36 | 28,79 | 28,89 | -0,89% | 876,00 |
| 02.04.2024 | 29,81 | 29,84 | 29,08 | 29,15 | -1,49% | - |
| 28.03.2024 | 29,02 | 29,61 | 28,92 | 29,60 | 2,25% | - |
| 27.03.2024 | 28,97 | 29,06 | 28,79 | 28,94 | 0,15% | 200,00 |
| 26.03.2024 | 28,86 | 29,11 | 28,83 | 28,90 | 0,02% | - |
| 25.03.2024 | 28,94 | 29,03 | 28,88 | 28,90 | -0,63% | - |
| 22.03.2024 | 28,89 | 29,24 | 28,88 | 29,08 | 0,86% | 195,00 |
| 21.03.2024 | 29,99 | 29,99 | 28,68 | 28,83 | -3,51% | 102,00 |
| 20.03.2024 | 29,58 | 30,02 | 29,58 | 29,88 | 0,96% | - |
| 19.03.2024 | 29,64 | 29,94 | 29,54 | 29,60 | -0,19% | - |
| 18.03.2024 | 30,08 | 30,08 | 29,58 | 29,65 | -1,51% | - |
| 15.03.2024 | 30,23 | 30,29 | 29,95 | 30,11 | -0,41% | - |
| 14.03.2024 | 29,44 | 30,50 | 29,44 | 30,23 | -1,85% | - |
| 13.03.2024 | 32,29 | 32,30 | 30,80 | 30,80 | -4,14% | 376,00 |
| 12.03.2024 | 31,66 | 32,21 | 31,59 | 32,13 | 1,46% | - |
| 11.03.2024 | 30,99 | 31,71 | 30,95 | 31,67 | 2,09% | - |
| 08.03.2024 | 30,85 | 31,04 | 30,82 | 31,02 | 0,55% | - |
| 07.03.2024 | 30,72 | 31,18 | 30,64 | 30,85 | 0,42% | 192,00 |
| 06.03.2024 | 30,58 | 30,73 | 30,53 | 30,72 | 0,55% | - |
| 05.03.2024 | 30,32 | 30,85 | 30,27 | 30,55 | 0,85% | 5,00 |
| 04.03.2024 | 30,58 | 30,59 | 30,21 | 30,30 | -0,69% | 70,00 |
| 01.03.2024 | 30,43 | 30,71 | 30,30 | 30,51 | 0,64% | 3.900,00 |
| 29.02.2024 | 30,44 | 30,62 | 30,27 | 30,32 | -0,29% | - |
| 28.02.2024 | 30,50 | 30,62 | 30,24 | 30,40 | -0,20% | - |
| 27.02.2024 | 30,04 | 30,49 | 29,96 | 30,46 | 1,52% | - |
| 26.02.2024 | 30,39 | 30,47 | 29,95 | 30,01 | -1,55% | 150,00 |
| 23.02.2024 | 30,02 | 30,51 | 29,97 | 30,48 | 1,52% | - |
| 22.02.2024 | 30,43 | 30,55 | 29,80 | 30,02 | -1,42% | 240,00 |
| 21.02.2024 | 30,35 | 30,48 | 30,19 | 30,46 | 0,49% | - |
| 20.02.2024 | 30,51 | 30,62 | 30,23 | 30,31 | -1,05% | - |
| 19.02.2024 | 29,94 | 30,63 | 29,93 | 30,63 | 2,45% | 3,00 |
| 16.02.2024 | 29,91 | 30,08 | 29,87 | 29,90 | 0,21% | 2.782,00 |
| 15.02.2024 | 29,89 | 30,09 | 29,78 | 29,83 | -0,17% | - |
| 14.02.2024 | 30,20 | 30,23 | 29,74 | 29,89 | -0,47% | 40,00 |
| 13.02.2024 | 30,31 | 30,37 | 29,99 | 30,03 | -0,81% | - |
| 12.02.2024 | 29,96 | 30,27 | 29,74 | 30,27 | 0,99% | 2.070,00 |
| 09.02.2024 | 29,82 | 29,98 | 29,64 | 29,98 | 0,60% | 175,00 |
| 08.02.2024 | 30,23 | 30,53 | 29,74 | 29,80 | -1,54% | - |
| 07.02.2024 | 30,88 | 30,90 | 30,25 | 30,26 | 0,26% | - |
| 06.02.2024 | 30,93 | 30,95 | 30,19 | 30,19 | -2,22% | - |
| 05.02.2024 | 31,46 | 31,47 | 30,65 | 30,87 | -1,91% | 126,00 |
| 02.02.2024 | 31,64 | 31,67 | 31,26 | 31,47 | -0,35% | 114,00 |
| 01.02.2024 | 32,49 | 32,53 | 31,25 | 31,58 | -2,79% | 100,00 |
| 31.01.2024 | 33,05 | 33,27 | 32,49 | 32,49 | -1,88% | - |
| 30.01.2024 | 33,04 | 33,14 | 32,89 | 33,11 | 0,15% | - |
| 29.01.2024 | 32,89 | 33,11 | 32,87 | 33,06 | 0,65% | - |
| 26.01.2024 | 32,17 | 33,11 | 32,13 | 32,85 | 2,06% | - |
| 25.01.2024 | 32,00 | 32,84 | 31,87 | 32,18 | -0,85% | 56,00 |
| 24.01.2024 | 32,37 | 32,54 | 32,24 | 32,46 | 0,36% | 50,00 |
| 23.01.2024 | 32,64 | 32,75 | 32,24 | 32,34 | -1,00% | 90,00 |
| 22.01.2024 | 32,47 | 32,85 | 32,39 | 32,67 | 0,87% | - |
| 19.01.2024 | 32,75 | 32,81 | 32,22 | 32,39 | -0,69% | 121,00 |
| 18.01.2024 | 32,76 | 32,83 | 32,51 | 32,61 | -0,38% | - |
| 17.01.2024 | 33,32 | 33,39 | 32,68 | 32,74 | -1,96% | - |
| 16.01.2024 | 33,81 | 33,81 | 32,99 | 33,39 | -1,26% | 1.008,00 |
| 15.01.2024 | 33,76 | 33,83 | 33,60 | 33,82 | 0,15% | - |
| 12.01.2024 | 33,49 | 33,95 | 33,44 | 33,77 | 0,90% | - |
| 11.01.2024 | 34,00 | 34,00 | 33,39 | 33,47 | -1,25% | - |
| 10.01.2024 | 33,89 | 34,15 | 33,66 | 33,89 | 0,23% | - |
| 09.01.2024 | 34,00 | 34,05 | 33,79 | 33,81 | -0,73% | - |
| 08.01.2024 | 33,73 | 34,06 | 33,65 | 34,06 | 0,64% | - |
| 05.01.2024 | 34,21 | 34,34 | 33,61 | 33,84 | -1,13% | - |
| 04.01.2024 | 34,09 | 34,27 | 33,83 | 34,23 | 0,50% | 1,00 |
| 03.01.2024 | 33,17 | 34,10 | 33,15 | 34,06 | 2,61% | 12,00 |
| 02.01.2024 | 32,83 | 33,32 | 32,60 | 33,19 | 1,45% | - |
| 29.12.2023 | 32,39 | 32,86 | 32,37 | 32,72 | 1,12% | 70,00 |
| 28.12.2023 | 32,42 | 32,86 | 32,35 | 32,36 | -0,16% | - |
| 27.12.2023 | 32,38 | 32,52 | 32,24 | 32,41 | 0,39% | 132,00 |
| 22.12.2023 | 32,31 | 32,44 | 32,20 | 32,28 | -0,39% | 9,00 |
| 21.12.2023 | 32,09 | 32,50 | 31,98 | 32,41 | 1,21% | - |
| 20.12.2023 | 32,40 | 32,49 | 32,02 | 32,02 | -0,95% | - |
| 19.12.2023 | 32,19 | 32,35 | 32,15 | 32,33 | 0,33% | - |
| 18.12.2023 | 31,81 | 32,46 | 31,78 | 32,22 | 1,33% | - |
| 15.12.2023 | 32,16 | 32,46 | 31,80 | 31,80 | -1,31% | 1.050,00 |
| 14.12.2023 | 33,23 | 33,56 | 32,22 | 32,22 | -3,19% | - |
| 13.12.2023 | 33,64 | 33,72 | 33,26 | 33,29 | -0,82% | - |
| 12.12.2023 | 33,52 | 33,85 | 33,50 | 33,56 | -0,07% | - |
| 11.12.2023 | 33,45 | 33,69 | 33,31 | 33,59 | 0,34% | - |
| 08.12.2023 | 32,85 | 33,62 | 32,85 | 33,47 | 1,56% | - |
| 07.12.2023 | 33,15 | 33,32 | 32,93 | 32,96 | -1,30% | 590,00 |
| 06.12.2023 | 33,28 | 33,43 | 32,90 | 33,39 | 1,70% | 20,00 |
| 05.12.2023 | 32,58 | 33,35 | 32,47 | 32,83 | 0,41% | - |
| 04.12.2023 | 31,68 | 32,72 | 31,68 | 32,70 | 3,39% | - |