178,300€
1,71%
Echtzeit-Aktienkurs Dätwyler Holding AG Inhaber-Aktien SF 5
Bid:
Ask:
Aktienkurse zur Dätwyler Holding AG Inhaber-Aktien SF 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 175,30 | 178,50 | 175,10 | 178,30 | 1,71% | - |
| 23.04.2024 | 174,50 | 175,70 | 174,00 | 175,30 | 0,40% | - |
| 22.04.2024 | 174,40 | 175,70 | 174,10 | 174,60 | 0,11% | - |
| 19.04.2024 | 174,20 | 175,00 | 172,90 | 174,40 | 0,11% | - |
| 18.04.2024 | 174,20 | 177,20 | 174,00 | 174,20 | 0,00% | - |
| 17.04.2024 | 174,80 | 175,90 | 173,60 | 174,20 | -0,34% | - |
| 16.04.2024 | 176,20 | 179,20 | 174,20 | 174,80 | -0,68% | - |
| 15.04.2024 | 178,00 | 178,80 | 175,30 | 176,00 | -1,01% | - |
| 12.04.2024 | 178,10 | 180,80 | 176,50 | 177,80 | -0,17% | - |
| 11.04.2024 | 179,40 | 180,00 | 176,10 | 178,10 | -0,78% | - |
| 10.04.2024 | 184,50 | 184,50 | 177,50 | 179,50 | -2,76% | - |
| 09.04.2024 | 185,90 | 186,20 | 182,50 | 184,60 | -0,70% | - |
| 08.04.2024 | 186,30 | 186,40 | 185,00 | 185,90 | -0,21% | - |
| 05.04.2024 | 183,00 | 186,30 | 183,00 | 186,30 | 1,80% | - |
| 04.04.2024 | 183,80 | 186,80 | 181,50 | 183,00 | -0,49% | - |
| 03.04.2024 | 188,10 | 188,30 | 180,20 | 183,90 | -2,23% | - |
| 02.04.2024 | 190,80 | 196,20 | 188,00 | 188,10 | -1,42% | - |
| 28.03.2024 | 192,50 | 194,30 | 188,70 | 190,80 | -0,88% | - |
| 27.03.2024 | 191,60 | 192,60 | 188,10 | 192,50 | 0,52% | - |
| 26.03.2024 | 195,50 | 195,50 | 191,50 | 191,50 | -2,05% | - |
| 25.03.2024 | 195,50 | 197,30 | 193,10 | 195,50 | 0,00% | - |
| 22.03.2024 | 191,50 | 196,30 | 191,30 | 195,50 | 2,09% | - |
| 21.03.2024 | 188,20 | 192,20 | 186,70 | 191,50 | 1,75% | - |
| 20.03.2024 | 184,60 | 188,70 | 183,20 | 188,20 | 1,95% | - |
| 19.03.2024 | 188,70 | 191,50 | 180,90 | 184,60 | -2,28% | - |
| 18.03.2024 | 194,90 | 195,60 | 188,70 | 188,90 | -3,08% | - |
| 15.03.2024 | 195,20 | 197,30 | 192,20 | 194,90 | -0,15% | - |
| 14.03.2024 | 195,40 | 199,20 | 195,00 | 195,20 | -0,10% | - |
| 13.03.2024 | 193,40 | 195,60 | 193,30 | 195,40 | 1,03% | - |
| 12.03.2024 | 195,50 | 196,10 | 190,40 | 193,40 | -1,07% | - |
| 11.03.2024 | 194,20 | 195,70 | 192,60 | 195,50 | 0,67% | - |
| 08.03.2024 | 193,70 | 195,00 | 191,20 | 194,20 | 0,26% | - |
| 07.03.2024 | 191,50 | 194,50 | 189,40 | 193,70 | 1,04% | - |
| 06.03.2024 | 191,60 | 193,20 | 190,40 | 191,70 | 0,26% | - |
| 05.03.2024 | 191,00 | 193,20 | 190,60 | 191,20 | 0,05% | - |
| 04.03.2024 | 195,30 | 195,60 | 188,80 | 191,10 | -2,10% | - |
| 01.03.2024 | 190,00 | 195,30 | 190,00 | 195,20 | 2,90% | - |
| 29.02.2024 | 198,60 | 199,10 | 189,20 | 189,70 | -4,43% | - |
| 28.02.2024 | 198,00 | 200,15 | 197,80 | 198,50 | 0,15% | - |
| 27.02.2024 | 195,70 | 199,50 | 194,30 | 198,20 | 1,28% | - |
| 26.02.2024 | 197,30 | 198,70 | 195,40 | 195,70 | -0,71% | - |
| 23.02.2024 | 198,60 | 198,60 | 194,80 | 197,10 | -0,66% | - |
| 22.02.2024 | 196,40 | 199,00 | 196,40 | 198,40 | 1,02% | - |
| 21.02.2024 | 198,40 | 200,30 | 193,40 | 196,40 | -1,01% | - |
| 20.02.2024 | 199,95 | 201,25 | 197,50 | 198,40 | -0,78% | - |
| 19.02.2024 | 193,80 | 200,05 | 191,40 | 199,95 | 3,17% | - |
| 16.02.2024 | 198,10 | 198,30 | 192,50 | 193,80 | -2,22% | - |
| 15.02.2024 | 197,60 | 199,75 | 194,50 | 198,20 | 0,20% | - |
| 14.02.2024 | 192,00 | 201,50 | 190,20 | 197,80 | 3,02% | - |
| 13.02.2024 | 187,60 | 196,00 | 186,90 | 192,00 | 2,45% | - |
| 12.02.2024 | 190,40 | 190,70 | 184,30 | 187,40 | -1,58% | - |
| 09.02.2024 | 195,20 | 198,60 | 190,10 | 190,40 | -2,46% | - |
| 08.02.2024 | 184,70 | 196,00 | 184,60 | 195,20 | 5,68% | - |
| 07.02.2024 | 184,80 | 185,70 | 175,10 | 184,70 | 0,00% | 138,00 |
| 06.02.2024 | 190,70 | 192,20 | 183,00 | 184,70 | -3,10% | - |
| 05.02.2024 | 186,70 | 191,10 | 186,40 | 190,60 | 2,20% | 17,00 |
| 02.02.2024 | 189,90 | 191,50 | 182,90 | 186,50 | -1,79% | - |
| 01.02.2024 | 187,80 | 192,20 | 187,60 | 189,90 | 1,12% | - |
| 31.01.2024 | 190,60 | 191,50 | 187,30 | 187,80 | -1,47% | - |
| 30.01.2024 | 193,30 | 195,80 | 190,30 | 190,60 | -1,40% | - |
| 29.01.2024 | 191,30 | 193,50 | 188,90 | 193,30 | 0,94% | - |
| 26.01.2024 | 193,90 | 195,30 | 190,10 | 191,50 | -1,24% | 6,00 |
| 25.01.2024 | 189,30 | 194,40 | 189,10 | 193,90 | 2,43% | - |
| 24.01.2024 | 192,70 | 194,10 | 189,10 | 189,30 | -1,56% | - |
| 23.01.2024 | 191,70 | 195,40 | 191,20 | 192,30 | 0,37% | - |
| 22.01.2024 | 189,80 | 191,90 | 189,10 | 191,60 | 0,95% | - |
| 19.01.2024 | 191,90 | 193,10 | 188,70 | 189,80 | -1,15% | - |
| 18.01.2024 | 194,10 | 194,30 | 190,90 | 192,00 | -1,08% | - |
| 17.01.2024 | 195,20 | 195,20 | 191,10 | 194,10 | -0,56% | - |
| 16.01.2024 | 195,20 | 195,90 | 192,50 | 195,20 | 0,00% | - |
| 15.01.2024 | 197,20 | 197,80 | 194,70 | 195,20 | -1,01% | - |
| 12.01.2024 | 196,70 | 201,50 | 196,60 | 197,20 | 0,31% | - |
| 11.01.2024 | 193,30 | 200,25 | 193,30 | 196,60 | 1,71% | 20,00 |
| 10.01.2024 | 199,15 | 199,70 | 193,20 | 193,30 | -3,11% | - |
| 09.01.2024 | 198,40 | 199,95 | 195,80 | 199,50 | 0,50% | - |
| 08.01.2024 | 192,90 | 199,20 | 192,90 | 198,50 | 1,38% | - |
| 05.01.2024 | 194,60 | 200,75 | 192,70 | 195,80 | 0,46% | - |
| 04.01.2024 | 205,00 | 205,25 | 188,00 | 194,90 | -4,93% | - |
| 03.01.2024 | 211,25 | 211,50 | 203,25 | 205,00 | -3,07% | - |
| 02.01.2024 | 211,50 | 212,50 | 210,25 | 211,50 | 0,12% | - |
| 29.12.2023 | 211,25 | 212,00 | 210,00 | 211,25 | 0,12% | - |
| 28.12.2023 | 210,50 | 213,00 | 210,25 | 211,00 | 0,24% | - |
| 27.12.2023 | 209,50 | 210,75 | 207,00 | 210,50 | 0,60% | - |
| 22.12.2023 | 209,00 | 210,25 | 207,25 | 209,25 | 0,12% | - |
| 21.12.2023 | 208,50 | 209,75 | 203,50 | 209,00 | 0,24% | - |
| 20.12.2023 | 212,75 | 213,25 | 207,25 | 208,50 | -2,00% | - |
| 19.12.2023 | 209,25 | 214,00 | 209,00 | 212,75 | 1,79% | - |
| 18.12.2023 | 215,75 | 216,00 | 206,75 | 209,00 | -3,02% | - |
| 15.12.2023 | 214,00 | 217,50 | 213,25 | 215,50 | 0,82% | - |
| 14.12.2023 | 208,00 | 215,00 | 208,00 | 213,75 | 2,76% | - |
| 13.12.2023 | 210,50 | 211,25 | 205,25 | 208,00 | -1,19% | - |
| 12.12.2023 | 212,00 | 212,75 | 209,00 | 210,50 | -0,59% | - |
| 11.12.2023 | 211,75 | 213,75 | 209,75 | 211,75 | 0,00% | - |
| 08.12.2023 | 214,00 | 214,25 | 211,50 | 211,75 | -0,82% | - |
| 07.12.2023 | 212,00 | 214,25 | 211,00 | 213,50 | 0,71% | - |
| 06.12.2023 | 203,00 | 212,75 | 202,00 | 212,00 | 4,43% | - |
| 05.12.2023 | 200,95 | 205,50 | 200,50 | 203,00 | 1,20% | - |
| 04.12.2023 | 206,50 | 206,50 | 200,40 | 200,60 | -2,97% | - |
| 01.12.2023 | 208,50 | 209,00 | 203,00 | 206,75 | -0,60% | - |
| 30.11.2023 | 206,50 | 209,00 | 203,50 | 208,00 | 0,97% | - |