Roche Holding Ltd ROP
SIX · İsviçre · Sağlık Teknolojisi
CHF 351,00+1,90 (+%0,54)
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 350,80 | +%0,49 | CHF 345,00 | CHF 352,20 | CHF 344,30 | 309,95K |
| 2026-09-30 | CHF 349,10 | -%0,06 | CHF 350,10 | CHF 353,00 | CHF 347,70 | 1,14M |
| 2026-09-29 | CHF 349,30 | -%1,72 | CHF 354,00 | CHF 356,40 | CHF 348,50 | 933,39K |
| 2026-09-28 | CHF 355,40 | -%1,36 | CHF 364,00 | CHF 365,50 | CHF 350,40 | 952,19K |
| 2026-09-25 | CHF 360,30 | -%0,85 | CHF 363,30 | CHF 364,80 | CHF 358,60 | 677,62K |
| 2026-09-24 | CHF 363,40 | +%0,06 | CHF 361,50 | CHF 365,80 | CHF 360,70 | 572,40K |
| 2026-09-23 | CHF 363,20 | -%0,25 | CHF 364,60 | CHF 368,20 | CHF 361,00 | 735,44K |
| 2026-09-22 | CHF 364,10 | -%0,19 | CHF 364,10 | CHF 365,60 | CHF 359,10 | 617,04K |
| 2026-09-21 | CHF 364,80 | +%2,24 | CHF 359,00 | CHF 365,70 | CHF 356,60 | 648,97K |
| 2026-09-18 | CHF 356,80 | -%1,22 | CHF 358,60 | CHF 365,10 | CHF 356,40 | 2,92M |
| 2026-09-17 | CHF 361,20 | -%0,36 | CHF 363,70 | CHF 364,10 | CHF 356,70 | 1,19M |
| 2026-09-16 | CHF 362,50 | +%0,53 | CHF 359,80 | CHF 364,40 | CHF 359,10 | 1,15M |
| 2026-09-15 | CHF 360,60 | -%0,22 | CHF 359,20 | CHF 360,70 | CHF 355,80 | 1,53M |
| 2026-09-14 | CHF 361,40 | +%5,00 | CHF 347,80 | CHF 366,80 | CHF 347,70 | 1,48M |
| 2026-09-11 | CHF 344,20 | -%0,38 | CHF 345,00 | CHF 348,00 | CHF 344,20 | 481,73K |
| 2026-09-10 | CHF 345,50 | -%0,63 | CHF 350,00 | CHF 350,00 | CHF 343,10 | 591,75K |
| 2026-09-09 | CHF 347,70 | -%0,80 | CHF 349,00 | CHF 350,90 | CHF 346,10 | 553,40K |
| 2026-09-08 | CHF 350,50 | -%0,88 | CHF 353,20 | CHF 357,70 | CHF 349,10 | 734,72K |
| 2026-09-07 | CHF 353,60 | -%0,95 | CHF 353,10 | CHF 355,50 | CHF 351,00 | 486,37K |
| 2026-09-04 | CHF 357,00 | +%0,14 | CHF 357,10 | CHF 358,20 | CHF 352,50 | 865,36K |
| 2026-09-03 | CHF 356,50 | +%2,09 | CHF 349,90 | CHF 361,00 | CHF 349,60 | 986,30K |
| 2026-09-02 | CHF 349,20 | +%0,49 | CHF 348,80 | CHF 353,60 | CHF 348,30 | 847,25K |
| 2026-09-01 | CHF 347,50 | -%1,50 | CHF 348,80 | CHF 350,60 | CHF 343,90 | 1,08M |
| 2026-08-31 | CHF 352,80 | -%1,64 | CHF 358,00 | CHF 358,00 | CHF 351,80 | 1,06M |
| 2026-08-28 | CHF 358,70 | -%1,46 | CHF 366,00 | CHF 366,10 | CHF 357,70 | 803,08K |
| 2026-08-27 | CHF 364,00 | -%1,17 | CHF 365,00 | CHF 366,90 | CHF 361,60 | 1,06M |
| 2026-08-26 | CHF 368,30 | -%1,47 | CHF 374,00 | CHF 375,80 | CHF 367,70 | 966,20K |
| 2026-08-25 | CHF 373,80 | +%0,92 | CHF 371,00 | CHF 375,30 | CHF 368,80 | 716,26K |
| 2026-08-24 | CHF 370,40 | -%1,38 | CHF 372,40 | CHF 372,90 | CHF 368,50 | 1,22M |
| 2026-08-21 | CHF 375,60 | +%1,02 | CHF 366,40 | CHF 375,60 | CHF 364,80 | 1,24M |
| 2026-08-20 | CHF 371,80 | +%1,20 | CHF 368,70 | CHF 372,50 | CHF 367,30 | 776,54K |
| 2026-08-19 | CHF 367,40 | +%1,80 | CHF 360,20 | CHF 368,20 | CHF 360,20 | 935,99K |
| 2026-08-18 | CHF 360,90 | +%1,35 | CHF 357,70 | CHF 361,50 | CHF 356,60 | 725,82K |
| 2026-08-17 | CHF 356,10 | +%0,28 | CHF 353,10 | CHF 358,50 | CHF 353,00 | 732,78K |
| 2026-08-14 | CHF 355,10 | -%1,99 | CHF 361,70 | CHF 362,90 | CHF 352,90 | 612,76K |
| 2026-08-13 | CHF 362,30 | -%0,88 | CHF 365,80 | CHF 366,20 | CHF 360,50 | 792,57K |
| 2026-08-12 | CHF 365,50 | -%0,92 | CHF 367,20 | CHF 367,60 | CHF 361,00 | 572,02K |
| 2026-08-11 | CHF 368,90 | -%1,13 | CHF 372,40 | CHF 374,60 | CHF 368,50 | 618,08K |
| 2026-08-10 | CHF 373,10 | +%1,58 | CHF 370,00 | CHF 373,10 | CHF 368,10 | 1,26M |
| 2026-08-07 | CHF 367,30 | +%0,71 | CHF 370,00 | CHF 374,20 | CHF 367,30 | 983,08K |
| 2026-08-06 | CHF 364,70 | %0,00 | CHF 369,20 | CHF 370,60 | CHF 364,40 | 680,70K |
| 2026-08-05 | CHF 364,70 | +%1,96 | CHF 359,50 | CHF 364,70 | CHF 358,50 | 683,27K |
| 2026-08-04 | CHF 357,70 | +%0,48 | CHF 355,80 | CHF 361,10 | CHF 355,00 | 848,45K |
| 2026-08-03 | CHF 356,00 | +%0,68 | CHF 355,60 | CHF 359,40 | CHF 352,60 | 1,10M |
| 2026-07-31 | CHF 353,60 | +%0,06 | CHF 356,10 | CHF 358,70 | CHF 351,80 | 802,00K |
| 2026-07-30 | CHF 353,40 | -%2,29 | CHF 357,40 | CHF 360,90 | CHF 350,70 | 908,24K |
| 2026-07-29 | CHF 361,70 | -%1,69 | CHF 371,00 | CHF 371,20 | CHF 361,70 | 938,10K |
| 2026-07-28 | CHF 367,90 | +%2,17 | CHF 357,20 | CHF 368,90 | CHF 356,00 | 1,04M |
| 2026-07-27 | CHF 360,10 | +%1,41 | CHF 358,90 | CHF 363,10 | CHF 356,50 | 846,21K |
| 2026-07-24 | CHF 355,10 | +%1,60 | CHF 350,00 | CHF 357,30 | CHF 349,60 | 1,14M |
| 2026-07-23 | CHF 349,50 | +%5,14 | CHF 333,80 | CHF 352,20 | CHF 329,90 | 1,25M |
| 2026-07-22 | CHF 332,40 | -%0,42 | CHF 332,00 | CHF 336,90 | CHF 330,50 | 1,09M |
| 2026-07-21 | CHF 333,80 | +%0,63 | CHF 328,20 | CHF 333,80 | CHF 327,70 | 631,93K |
| 2026-07-20 | CHF 331,70 | -%0,75 | CHF 331,30 | CHF 335,50 | CHF 330,90 | 536,53K |
| 2026-07-17 | CHF 334,20 | +%0,78 | CHF 333,20 | CHF 336,30 | CHF 330,90 | 861,89K |
| 2026-07-16 | CHF 331,60 | +%0,42 | CHF 329,10 | CHF 331,60 | CHF 327,10 | 594,77K |
| 2026-07-15 | CHF 330,20 | +%0,98 | CHF 326,80 | CHF 331,10 | CHF 324,00 | 676,30K |
| 2026-07-14 | CHF 327,00 | -%1,12 | CHF 328,30 | CHF 330,10 | CHF 325,10 | 639,92K |
| 2026-07-13 | CHF 330,70 | -%1,75 | CHF 337,00 | CHF 337,40 | CHF 330,70 | 838,25K |
| 2026-07-10 | CHF 336,60 | +%0,33 | CHF 336,80 | CHF 340,30 | CHF 335,20 | 996,55K |
| 2026-07-09 | CHF 335,50 | +%0,18 | CHF 335,00 | CHF 336,90 | CHF 331,30 | 637,70K |
| 2026-07-08 | CHF 334,90 | -%1,35 | CHF 335,50 | CHF 337,80 | CHF 332,10 | 806,30K |
| 2026-07-07 | CHF 339,50 | +%2,32 | CHF 333,00 | CHF 340,70 | CHF 331,40 | 774,19K |
| 2026-07-06 | CHF 331,80 | -%2,58 | CHF 339,00 | CHF 342,10 | CHF 328,90 | 802,22K |
| 2026-07-03 | CHF 340,60 | -%0,26 | CHF 340,80 | CHF 341,10 | CHF 337,40 | 832,04K |
| 2026-07-02 | CHF 341,50 | +%3,86 | CHF 331,10 | CHF 343,20 | CHF 330,20 | 1,13M |
| 2026-07-01 | CHF 328,80 | -%1,20 | CHF 332,80 | CHF 336,00 | CHF 327,40 | 872,26K |
| 2026-06-30 | CHF 332,80 | -%1,77 | CHF 337,80 | CHF 338,50 | CHF 329,60 | 996,39K |
| 2026-06-29 | CHF 338,80 | +%0,83 | CHF 337,50 | CHF 338,80 | CHF 335,50 | 738,09K |
| 2026-06-26 | CHF 336,00 | +%0,21 | CHF 332,20 | CHF 336,00 | CHF 329,10 | 1,26M |
| 2026-06-25 | CHF 335,30 | +%0,99 | CHF 331,40 | CHF 336,80 | CHF 328,50 | 700,96K |
| 2026-06-24 | CHF 332,00 | +%2,09 | CHF 324,40 | CHF 335,30 | CHF 324,10 | 1,11M |
| 2026-06-23 | CHF 325,20 | +%2,07 | CHF 320,00 | CHF 326,00 | CHF 320,00 | 842,43K |
| 2026-06-22 | CHF 318,60 | -%0,38 | CHF 319,00 | CHF 320,80 | CHF 316,80 | 674,62K |
| 2026-06-19 | CHF 319,80 | +%0,25 | CHF 315,30 | CHF 320,60 | CHF 315,30 | 4,35M |
| 2026-06-18 | CHF 319,00 | -%2,68 | CHF 329,80 | CHF 330,10 | CHF 316,60 | 1,45M |
| 2026-06-17 | CHF 327,80 | +%1,17 | CHF 324,70 | CHF 329,40 | CHF 324,00 | 1,14M |
| 2026-06-16 | CHF 324,00 | -%0,64 | CHF 326,00 | CHF 326,90 | CHF 321,50 | 881,90K |
| 2026-06-15 | CHF 326,10 | -%1,18 | CHF 331,00 | CHF 331,20 | CHF 324,70 | 1,46M |
| 2026-06-12 | CHF 330,00 | +%1,44 | CHF 324,70 | CHF 330,00 | CHF 324,50 | 1,13M |
| 2026-06-11 | CHF 325,30 | +%0,43 | CHF 322,00 | CHF 329,30 | CHF 321,40 | 1,37M |
| 2026-06-10 | CHF 323,90 | +%1,60 | CHF 319,80 | CHF 324,70 | CHF 319,60 | 1,33M |
| 2026-06-09 | CHF 318,80 | -%1,21 | CHF 320,00 | CHF 321,50 | CHF 317,50 | 1,84M |
| 2026-06-08 | CHF 322,70 | -%1,35 | CHF 325,00 | CHF 326,60 | CHF 322,40 | 626,87K |
| 2026-06-05 | CHF 327,10 | +%0,77 | CHF 325,10 | CHF 328,40 | CHF 322,90 | 1,15M |
| 2026-06-04 | CHF 324,60 | +%4,17 | CHF 313,00 | CHF 325,60 | CHF 311,70 | 1,48M |
| 2026-06-03 | CHF 311,60 | +%0,61 | CHF 309,20 | CHF 312,30 | CHF 306,40 | 1,05M |
| 2026-06-02 | CHF 309,70 | -%2,43 | CHF 318,00 | CHF 318,30 | CHF 307,70 | 1,01M |
| 2026-06-01 | CHF 317,40 | -%3,61 | CHF 326,40 | CHF 327,60 | CHF 317,40 | 851,21K |
| 2026-05-29 | CHF 329,30 | +%0,12 | CHF 328,90 | CHF 331,50 | CHF 327,80 | 2,00M |