Roche Holding Ltd RO
SIX · İsviçre · Sağlık Teknolojisi
CHF 357,60-3,20 (-%0,89)
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 357,00 | -%1,05 | CHF 358,60 | CHF 358,60 | CHF 355,00 | 5,46K |
| 2026-09-30 | CHF 360,80 | -%0,55 | CHF 364,00 | CHF 366,20 | CHF 360,40 | 44,94K |
| 2026-09-29 | CHF 362,80 | -%1,47 | CHF 368,00 | CHF 369,60 | CHF 361,60 | 24,20K |
| 2026-09-28 | CHF 368,20 | -%1,87 | CHF 378,00 | CHF 380,60 | CHF 365,00 |
| 35,00K |
| 2026-09-25 | CHF 375,20 | -%0,32 | CHF 376,60 | CHF 377,80 | CHF 372,00 | 23,32K |
| 2026-09-24 | CHF 376,40 | +%0,32 | CHF 371,80 | CHF 378,60 | CHF 371,40 | 44,78K |
| 2026-09-23 | CHF 375,20 | %0,00 | CHF 375,00 | CHF 379,40 | CHF 373,20 | 26,70K |
| 2026-09-22 | CHF 375,20 | +%0,54 | CHF 373,80 | CHF 375,20 | CHF 368,80 | 31,11K |
| 2026-09-21 | CHF 373,20 | +%2,30 | CHF 367,60 | CHF 375,20 | CHF 365,00 | 29,62K |
| 2026-09-18 | CHF 364,80 | -%1,03 | CHF 364,60 | CHF 372,60 | CHF 364,60 | 139,11K |
| 2026-09-17 | CHF 368,60 | -%0,32 | CHF 373,20 | CHF 373,20 | CHF 365,20 | 21,31K |
| 2026-09-16 | CHF 369,80 | +%0,54 | CHF 368,40 | CHF 372,60 | CHF 367,60 | 26,48K |
| 2026-09-15 | CHF 367,80 | -%0,16 | CHF 368,00 | CHF 368,40 | CHF 364,20 | 18,32K |
| 2026-09-14 | CHF 368,40 | +%4,48 | CHF 356,60 | CHF 374,00 | CHF 356,60 | 25,93K |
| 2026-09-11 | CHF 352,60 | %0,00 | CHF 353,20 | CHF 360,20 | CHF 352,20 | 17,31K |
| 2026-09-10 | CHF 352,60 | -%1,01 | CHF 357,60 | CHF 357,80 | CHF 351,20 | 18,83K |
| 2026-09-09 | CHF 356,20 | -%0,28 | CHF 357,80 | CHF 358,60 | CHF 354,00 | 25,16K |
| 2026-09-08 | CHF 357,20 | -%0,94 | CHF 360,00 | CHF 365,00 | CHF 357,20 | 21,46K |
| 2026-09-07 | CHF 360,60 | -%0,99 | CHF 360,80 | CHF 363,40 | CHF 359,40 | 10,09K |
| 2026-09-04 | CHF 364,20 | -%0,71 | CHF 367,60 | CHF 367,60 | CHF 361,00 | 25,33K |
| 2026-09-03 | CHF 366,80 | +%2,00 | CHF 359,20 | CHF 368,60 | CHF 359,20 | 21,98K |
| 2026-09-02 | CHF 359,60 | +%0,67 | CHF 358,60 | CHF 362,80 | CHF 357,80 | 30,12K |
| 2026-09-01 | CHF 357,20 | -%0,89 | CHF 360,00 | CHF 360,20 | CHF 350,00 | 48,69K |
| 2026-08-31 | CHF 360,40 | -%1,53 | CHF 367,00 | CHF 367,40 | CHF 360,40 | 105,87K |
| 2026-08-28 | CHF 366,00 | -%2,03 | CHF 375,80 | CHF 375,80 | CHF 366,00 | 24,23K |
| 2026-08-27 | CHF 373,60 | -%0,27 | CHF 373,40 | CHF 376,20 | CHF 370,80 | 37,94K |
| 2026-08-26 | CHF 374,60 | -%1,16 | CHF 379,80 | CHF 383,00 | CHF 374,60 | 31,53K |
| 2026-08-25 | CHF 379,00 | +%0,91 | CHF 377,20 | CHF 380,80 | CHF 375,00 | 22,86K |
| 2026-08-24 | CHF 375,60 | -%1,05 | CHF 379,20 | CHF 379,20 | CHF 374,00 | 15,74K |
| 2026-08-21 | CHF 379,60 | +%0,96 | CHF 373,00 | CHF 379,60 | CHF 370,40 | 20,16K |
| 2026-08-20 | CHF 376,00 | +%0,97 | CHF 374,80 | CHF 377,40 | CHF 373,00 | 16,56K |
| 2026-08-19 | CHF 372,40 | +%1,53 | CHF 365,80 | CHF 372,60 | CHF 365,80 | 21,49K |
| 2026-08-18 | CHF 366,80 | +%1,10 | CHF 363,00 | CHF 367,00 | CHF 362,40 | 11,77K |
| 2026-08-17 | CHF 362,80 | +%0,28 | CHF 361,40 | CHF 363,80 | CHF 360,00 | 18,94K |
| 2026-08-14 | CHF 361,80 | -%1,63 | CHF 366,60 | CHF 367,40 | CHF 358,20 | 17,57K |
| 2026-08-13 | CHF 367,80 | -%0,70 | CHF 370,20 | CHF 370,80 | CHF 365,80 | 15,23K |
| 2026-08-12 | CHF 370,40 | -%0,96 | CHF 372,80 | CHF 372,80 | CHF 366,60 | 22,50K |
| 2026-08-11 | CHF 374,00 | -%1,16 | CHF 377,20 | CHF 378,80 | CHF 374,00 | 19,55K |
| 2026-08-10 | CHF 378,40 | +%1,56 | CHF 375,00 | CHF 378,40 | CHF 372,60 | 21,62K |
| 2026-08-07 | CHF 372,60 | +%1,14 | CHF 371,60 | CHF 378,80 | CHF 370,80 | 20,36K |
| 2026-08-06 | CHF 368,40 | -%0,43 | CHF 371,80 | CHF 374,80 | CHF 368,40 | 13,56K |
| 2026-08-05 | CHF 370,00 | +%1,87 | CHF 364,20 | CHF 370,00 | CHF 364,20 | 17,09K |
| 2026-08-04 | CHF 363,20 | +%0,89 | CHF 360,00 | CHF 365,20 | CHF 359,40 | 21,57K |
| 2026-08-03 | CHF 360,00 | +%0,39 | CHF 359,00 | CHF 364,20 | CHF 357,60 | 23,29K |
| 2026-07-31 | CHF 358,60 | -%0,06 | CHF 358,60 | CHF 364,00 | CHF 357,00 | 16,40K |
| 2026-07-30 | CHF 358,80 | -%3,44 | CHF 365,00 | CHF 368,80 | CHF 356,60 | 24,23K |
| 2026-07-29 | CHF 371,60 | -%0,54 | CHF 375,60 | CHF 375,80 | CHF 370,00 | 30,73K |
| 2026-07-28 | CHF 373,60 | +%2,36 | CHF 361,80 | CHF 374,00 | CHF 360,80 | 25,16K |
| 2026-07-27 | CHF 365,00 | +%1,39 | CHF 363,80 | CHF 367,00 | CHF 361,60 | 20,48K |
| 2026-07-24 | CHF 360,00 | +%1,29 | CHF 355,00 | CHF 363,40 | CHF 355,00 | 25,36K |
| 2026-07-23 | CHF 355,40 | +%5,15 | CHF 340,80 | CHF 357,80 | CHF 334,20 | 37,38K |
| 2026-07-22 | CHF 338,00 | +%0,18 | CHF 336,40 | CHF 341,80 | CHF 335,40 | 13,72K |
| 2026-07-21 | CHF 337,40 | +%0,24 | CHF 332,80 | CHF 338,00 | CHF 332,20 | 18,85K |
| 2026-07-20 | CHF 336,60 | -%0,88 | CHF 337,40 | CHF 340,80 | CHF 336,40 | 18,62K |
| 2026-07-17 | CHF 339,60 | +%0,83 | CHF 338,60 | CHF 341,40 | CHF 336,20 | 16,35K |
| 2026-07-16 | CHF 336,80 | +%0,48 | CHF 334,60 | CHF 336,80 | CHF 330,00 | 19,70K |
| 2026-07-15 | CHF 335,20 | +%0,42 | CHF 333,40 | CHF 336,20 | CHF 330,20 | 18,55K |
| 2026-07-14 | CHF 333,80 | -%0,71 | CHF 334,40 | CHF 335,60 | CHF 330,60 | 18,32K |
| 2026-07-13 | CHF 336,20 | -%1,41 | CHF 342,40 | CHF 342,40 | CHF 336,20 | 23,04K |
| 2026-07-10 | CHF 341,00 | +%0,18 | CHF 342,40 | CHF 345,20 | CHF 339,80 | 12,52K |
| 2026-07-09 | CHF 340,40 | -%0,35 | CHF 342,80 | CHF 342,80 | CHF 336,80 | 22,94K |
| 2026-07-08 | CHF 341,60 | -%0,81 | CHF 342,60 | CHF 344,40 | CHF 338,80 | 38,14K |
| 2026-07-07 | CHF 344,40 | +%1,83 | CHF 338,80 | CHF 346,00 | CHF 337,20 | 24,84K |
| 2026-07-06 | CHF 338,20 | -%2,31 | CHF 345,80 | CHF 348,20 | CHF 333,80 | 19,97K |
| 2026-07-03 | CHF 346,20 | -%0,29 | CHF 347,80 | CHF 348,00 | CHF 344,00 | 12,71K |
| 2026-07-02 | CHF 347,20 | +%3,89 | CHF 338,60 | CHF 350,80 | CHF 337,20 | 23,83K |
| 2026-07-01 | CHF 334,20 | -%1,47 | CHF 339,80 | CHF 343,00 | CHF 334,20 | 18,32K |
| 2026-06-30 | CHF 339,20 | -%1,45 | CHF 341,40 | CHF 345,60 | CHF 337,40 | 31,96K |
| 2026-06-29 | CHF 344,20 | +%0,64 | CHF 344,40 | CHF 344,40 | CHF 341,60 | 17,75K |
| 2026-06-26 | CHF 342,00 | -%0,47 | CHF 340,40 | CHF 342,00 | CHF 336,20 | 21,68K |
| 2026-06-25 | CHF 343,60 | +%1,24 | CHF 339,00 | CHF 344,20 | CHF 335,40 | 37,91K |
| 2026-06-24 | CHF 339,40 | +%2,54 | CHF 330,00 | CHF 341,60 | CHF 329,00 | 20,88K |
| 2026-06-23 | CHF 331,00 | +%2,10 | CHF 325,20 | CHF 331,80 | CHF 325,20 | 23,77K |
| 2026-06-22 | CHF 324,20 | -%0,25 | CHF 325,00 | CHF 326,20 | CHF 321,80 | 16,79K |
| 2026-06-19 | CHF 325,00 | +%0,25 | CHF 322,00 | CHF 327,00 | CHF 321,60 | 56,73K |
| 2026-06-18 | CHF 324,20 | -%2,64 | CHF 334,40 | CHF 334,80 | CHF 321,60 | 22,77K |
| 2026-06-17 | CHF 333,00 | +%0,97 | CHF 328,60 | CHF 333,20 | CHF 328,60 | 17,90K |
| 2026-06-16 | CHF 329,80 | -%0,36 | CHF 331,00 | CHF 331,20 | CHF 325,80 | 28,08K |
| 2026-06-15 | CHF 331,00 | -%0,90 | CHF 336,60 | CHF 336,60 | CHF 330,40 | 20,43K |
| 2026-06-12 | CHF 334,00 | +%0,97 | CHF 329,00 | CHF 334,80 | CHF 329,00 | 20,34K |
| 2026-06-11 | CHF 330,80 | +%0,24 | CHF 328,00 | CHF 335,00 | CHF 327,60 | 17,22K |
| 2026-06-10 | CHF 330,00 | +%1,79 | CHF 326,40 | CHF 330,20 | CHF 325,60 | 20,22K |
| 2026-06-09 | CHF 324,20 | -%1,40 | CHF 328,40 | CHF 328,40 | CHF 323,20 | 20,01K |
| 2026-06-08 | CHF 328,80 | -%1,02 | CHF 331,00 | CHF 333,20 | CHF 328,40 | 17,63K |
| 2026-06-05 | CHF 332,20 | +%0,42 | CHF 330,60 | CHF 334,20 | CHF 329,40 | 24,16K |
| 2026-06-04 | CHF 330,80 | +%3,96 | CHF 320,00 | CHF 332,40 | CHF 317,60 | 18,94K |
| 2026-06-03 | CHF 318,20 | +%0,76 | CHF 315,00 | CHF 318,80 | CHF 313,00 | 21,29K |
| 2026-06-02 | CHF 315,80 | -%2,59 | CHF 324,00 | CHF 324,20 | CHF 314,60 | 42,17K |
| 2026-06-01 | CHF 324,20 | -%3,68 | CHF 336,60 | CHF 336,60 | CHF 324,00 | 28,77K |
| 2026-05-29 | CHF 336,60 | +%0,36 | CHF 334,00 | CHF 337,00 | CHF 333,80 | 232,91K |