231,262CHF
0,11%
Echtzeit-Aktienkurs ROCHE HLDG AG GEN.
Bid:
Ask:
Aktienkurse zur ROCHE HLDG AG GEN. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2024 | 232,66 | 232,90 | 231,15 | 231,15 | 0,06% | - |
| 31.05.2024 | 228,20 | 231,90 | 227,20 | 231,00 | 1,18% | 2.381.396,00 |
| 30.05.2024 | 227,10 | 228,70 | 226,50 | 228,30 | -0,57% | 1.140.091,00 |
| 29.05.2024 | 228,30 | 231,10 | 227,30 | 229,60 | 0,35% | 1.091.180,00 |
| 28.05.2024 | 230,80 | 231,70 | 228,30 | 228,80 | -0,48% | 1.047.030,00 |
| 27.05.2024 | 230,20 | 231,30 | 229,60 | 229,90 | -0,22% | 535.436,00 |
| 24.05.2024 | 232,00 | 232,50 | 230,10 | 230,40 | -0,73% | 1.009.115,00 |
| 23.05.2024 | 232,50 | 234,90 | 232,10 | 232,10 | 0,09% | 1.343.271,00 |
| 22.05.2024 | 235,50 | 235,50 | 231,10 | 231,90 | -1,07% | 1.551.322,00 |
| 21.05.2024 | 238,50 | 238,80 | 234,40 | 234,40 | -1,45% | 1.895.628,00 |
| 20.05.2024 | 239,10 | 239,10 | 237,67 | 237,84 | 0,31% | - |
| 17.05.2024 | 235,10 | 237,80 | 234,00 | 237,10 | 0,98% | 1.769.703,00 |
| 16.05.2024 | 235,00 | 238,40 | 233,50 | 234,80 | 3,21% | 2.565.942,00 |
| 15.05.2024 | 224,60 | 228,20 | 224,60 | 227,50 | 1,29% | 1.384.259,00 |
| 14.05.2024 | 224,50 | 225,10 | 221,70 | 224,60 | -1,40% | 1.601.641,00 |
| 13.05.2024 | 224,60 | 228,40 | 223,70 | 227,80 | 1,20% | 1.268.763,00 |
| 10.05.2024 | 224,10 | 226,50 | 224,00 | 225,10 | 0,83% | 1.320.691,00 |
| 09.05.2024 | 221,74 | 223,26 | 221,74 | 223,26 | 0,43% | - |
| 08.05.2024 | 222,30 | 223,20 | 221,20 | 222,30 | 0,45% | 1.238.923,00 |
| 07.05.2024 | 218,10 | 221,70 | 218,10 | 221,30 | 1,28% | 1.167.856,00 |
| 06.05.2024 | 217,80 | 219,70 | 216,60 | 218,50 | 0,55% | 981.201,00 |
| 03.05.2024 | 213,60 | 218,60 | 212,90 | 217,30 | 1,49% | 1.731.684,00 |
| 02.05.2024 | 220,20 | 222,80 | 213,60 | 214,10 | -2,95% | 2.132.336,00 |
| 30.04.2024 | 220,80 | 221,20 | 219,10 | 220,60 | -0,27% | 1.454.831,00 |
| 29.04.2024 | 221,60 | 223,20 | 220,60 | 221,20 | 0,09% | 992.709,00 |
| 26.04.2024 | 220,20 | 221,40 | 219,20 | 221,00 | 1,01% | 1.087.640,00 |
| 25.04.2024 | 222,10 | 222,90 | 218,30 | 218,80 | -1,53% | 1.585.399,00 |
| 24.04.2024 | 226,60 | 226,70 | 220,60 | 222,20 | -3,27% | 2.202.158,00 |
| 23.04.2024 | 225,60 | 230,50 | 225,60 | 229,70 | 1,73% | 2.207.917,00 |
| 22.04.2024 | 222,90 | 227,20 | 222,90 | 225,80 | 1,67% | 1.834.691,00 |
| 19.04.2024 | 219,30 | 222,10 | 218,50 | 222,10 | 0,95% | 1.363.531,00 |
| 18.04.2024 | 219,40 | 221,80 | 219,10 | 220,00 | -0,05% | 1.082.977,00 |
| 17.04.2024 | 220,00 | 222,20 | 218,70 | 220,10 | -0,63% | 1.102.421,00 |
| 16.04.2024 | 224,10 | 224,90 | 220,30 | 221,50 | -1,60% | 1.195.512,00 |
| 15.04.2024 | 226,80 | 227,20 | 223,80 | 225,10 | 0,04% | 760.329,00 |
| 12.04.2024 | 224,60 | 226,90 | 224,50 | 225,00 | -0,49% | 1.292.148,00 |
| 11.04.2024 | 223,10 | 228,90 | 223,10 | 226,10 | 0,76% | 1.355.646,00 |
| 10.04.2024 | 222,80 | 224,50 | 222,30 | 224,40 | 1,17% | 1.052.844,00 |
| 09.04.2024 | 221,00 | 223,80 | 221,00 | 221,80 | 0,91% | 1.519.720,00 |
| 08.04.2024 | 218,10 | 220,00 | 217,00 | 219,80 | 0,14% | 1.494.784,00 |
| 05.04.2024 | 223,10 | 223,70 | 219,20 | 219,50 | -2,40% | 1.621.778,00 |
| 04.04.2024 | 226,40 | 227,40 | 224,10 | 224,90 | -0,66% | 1.351.378,00 |
| 03.04.2024 | 227,90 | 228,00 | 225,60 | 226,40 | -0,31% | 1.307.642,00 |
| 02.04.2024 | 230,20 | 231,50 | 227,10 | 227,10 | -1,13% | 1.681.585,00 |
| 28.03.2024 | 226,10 | 230,05 | 226,10 | 229,70 | 1,30% | 1.443.902,00 |
| 27.03.2024 | 227,55 | 228,65 | 226,10 | 226,75 | -0,20% | 1.151.158,00 |
| 26.03.2024 | 225,50 | 227,70 | 225,50 | 227,20 | 0,75% | 960.787,00 |
| 25.03.2024 | 225,60 | 226,55 | 224,90 | 225,50 | 0,09% | 757.880,00 |
| 22.03.2024 | 224,55 | 227,85 | 224,00 | 225,30 | 0,11% | 1.186.859,00 |
| 21.03.2024 | 229,00 | 230,30 | 224,05 | 225,05 | -2,55% | 2.338.691,00 |
| 20.03.2024 | 230,00 | 232,00 | 229,00 | 230,95 | 0,83% | 956.554,00 |
| 19.03.2024 | 229,00 | 231,55 | 227,00 | 229,05 | -0,24% | 1.233.781,00 |
| 18.03.2024 | 230,80 | 231,00 | 228,10 | 229,60 | -0,52% | 928.192,00 |
| 15.03.2024 | 233,00 | 233,70 | 230,40 | 230,80 | -0,69% | 5.852.354,00 |
| 14.03.2024 | 233,50 | 234,85 | 230,65 | 232,40 | -3,57% | 1.964.137,00 |
| 13.03.2024 | 244,75 | 244,75 | 240,65 | 241,00 | -1,53% | 1.862.536,00 |
| 12.03.2024 | 242,70 | 245,55 | 241,30 | 244,75 | 1,14% | 2.094.425,00 |
| 11.03.2024 | 239,90 | 242,10 | 239,45 | 242,00 | 1,60% | 1.489.129,00 |
| 08.03.2024 | 236,70 | 238,50 | 236,30 | 238,20 | 0,13% | 1.411.938,00 |
| 07.03.2024 | 236,45 | 238,50 | 235,80 | 237,90 | 0,85% | 1.429.593,00 |
| 06.03.2024 | 234,40 | 236,55 | 234,30 | 235,90 | 0,51% | 926.204,00 |
| 05.03.2024 | 233,50 | 237,20 | 232,95 | 234,70 | 0,49% | 1.632.562,00 |
| 04.03.2024 | 233,05 | 235,00 | 232,00 | 233,55 | 0,15% | 1.088.417,00 |
| 01.03.2024 | 232,10 | 235,40 | 231,65 | 233,20 | 0,54% | 1.097.874,00 |
| 29.02.2024 | 232,45 | 233,50 | 230,75 | 231,95 | 0,41% | 1.577.953,00 |
| 28.02.2024 | 232,55 | 234,35 | 230,80 | 231,00 | -0,41% | 1.138.645,00 |
| 27.02.2024 | 228,60 | 233,20 | 228,10 | 231,95 | 1,22% | 1.362.441,00 |
| 26.02.2024 | 232,95 | 233,15 | 229,15 | 229,15 | -1,40% | 1.594.528,00 |
| 23.02.2024 | 229,55 | 232,60 | 228,95 | 232,40 | 1,55% | 1.079.974,00 |
| 22.02.2024 | 232,55 | 232,95 | 227,30 | 228,85 | -0,87% | 1.627.852,00 |
| 21.02.2024 | 231,00 | 231,55 | 229,65 | 230,85 | -0,58% | 1.134.956,00 |
| 20.02.2024 | 232,30 | 234,15 | 231,40 | 232,20 | 0,09% | 790.133,00 |
| 19.02.2024 | 229,00 | 232,55 | 228,70 | 232,00 | 1,67% | 971.144,00 |
| 16.02.2024 | 225,75 | 229,15 | 225,75 | 228,20 | 0,55% | 1.370.536,00 |
| 15.02.2024 | 225,50 | 228,20 | 225,50 | 226,95 | -0,11% | 1.232.713,00 |
| 14.02.2024 | 228,15 | 228,50 | 226,55 | 227,20 | -0,57% | 1.305.816,00 |
| 13.02.2024 | 228,50 | 230,25 | 227,65 | 228,50 | 0,44% | 1.697.777,00 |
| 12.02.2024 | 224,75 | 227,50 | 224,25 | 227,50 | 1,16% | 1.341.717,00 |
| 09.02.2024 | 225,10 | 225,10 | 222,75 | 224,90 | 0,00% | 1.326.187,00 |
| 08.02.2024 | 226,80 | 230,05 | 224,75 | 224,90 | -1,45% | 1.387.393,00 |
| 07.02.2024 | 231,50 | 231,90 | 227,65 | 228,20 | -1,02% | 2.318.773,00 |
| 06.02.2024 | 231,10 | 231,95 | 227,00 | 230,55 | 0,02% | 1.930.911,00 |
| 05.02.2024 | 232,95 | 234,00 | 228,95 | 230,50 | -1,54% | 1.735.083,00 |
| 02.02.2024 | 233,90 | 236,40 | 233,15 | 234,10 | 0,26% | 1.298.916,00 |
| 01.02.2024 | 240,95 | 241,20 | 233,20 | 233,50 | -5,50% | 3.189.813,00 |
| 31.01.2024 | 248,95 | 248,95 | 245,10 | 247,10 | 0,16% | 1.343.137,00 |
| 30.01.2024 | 246,25 | 248,45 | 245,70 | 246,70 | -0,02% | 736.722,00 |
| 29.01.2024 | 246,35 | 247,60 | 245,80 | 246,75 | -0,28% | 673.652,00 |
| 26.01.2024 | 243,00 | 248,70 | 243,00 | 247,45 | 2,25% | 1.170.983,00 |
| 25.01.2024 | 244,00 | 244,35 | 240,15 | 242,00 | -1,28% | 992.560,00 |
| 24.01.2024 | 243,80 | 245,15 | 242,85 | 245,15 | 0,57% | 914.338,00 |
| 23.01.2024 | 246,90 | 248,65 | 243,45 | 243,75 | -1,63% | 1.078.075,00 |
| 22.01.2024 | 245,10 | 248,90 | 244,25 | 247,80 | 1,52% | 980.411,00 |
| 19.01.2024 | 248,00 | 249,10 | 244,10 | 244,10 | -0,75% | 1.408.278,00 |
| 18.01.2024 | 244,75 | 248,25 | 243,60 | 245,95 | -0,53% | 1.175.921,00 |
| 17.01.2024 | 248,00 | 248,70 | 246,15 | 247,25 | -1,14% | 876.608,00 |
| 16.01.2024 | 250,00 | 250,80 | 247,45 | 250,10 | -0,30% | 921.494,00 |
| 15.01.2024 | 252,50 | 252,80 | 250,40 | 250,85 | -0,65% | 642.017,00 |
| 12.01.2024 | 252,85 | 254,20 | 251,70 | 252,50 | 0,76% | 926.995,00 |
| 11.01.2024 | 253,80 | 254,95 | 250,05 | 250,60 | -1,30% | 957.180,00 |