224,200€
1,59%
Echtzeit-Aktienkurs Helvetia Holding AG
Bid:
Ask:
Aktienkurse zur Helvetia Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 219,90 | 224,00 | 219,50 | 224,00 | 1,50% | - |
| 28.08.2025 | 223,00 | 224,80 | 220,40 | 220,70 | -0,99% | - |
| 27.08.2025 | 223,10 | 223,90 | 221,60 | 222,90 | 0,04% | - |
| 26.08.2025 | 225,40 | 226,20 | 222,00 | 222,80 | -1,59% | 2,00 |
| 25.08.2025 | 228,20 | 228,20 | 226,20 | 226,40 | -0,79% | - |
| 22.08.2025 | 229,60 | 230,50 | 227,90 | 228,20 | -0,61% | - |
| 21.08.2025 | 229,80 | 230,70 | 228,50 | 229,60 | -0,43% | - |
| 20.08.2025 | 226,60 | 230,60 | 225,80 | 230,60 | 1,77% | - |
| 19.08.2025 | 227,00 | 227,70 | 225,10 | 226,60 | -0,22% | 20,00 |
| 18.08.2025 | 224,30 | 227,30 | 222,10 | 227,10 | 1,34% | 11,00 |
| 15.08.2025 | 225,90 | 226,60 | 223,70 | 224,10 | -0,62% | - |
| 14.08.2025 | 221,40 | 226,60 | 220,60 | 225,50 | 1,85% | 2,00 |
| 13.08.2025 | 221,10 | 222,10 | 220,40 | 221,40 | 0,14% | - |
| 12.08.2025 | 221,20 | 222,40 | 220,20 | 221,10 | -0,05% | - |
| 11.08.2025 | 218,50 | 221,30 | 217,80 | 221,20 | 1,37% | - |
| 08.08.2025 | 221,70 | 221,70 | 217,70 | 218,20 | -1,36% | - |
| 07.08.2025 | 218,30 | 221,80 | 217,10 | 221,20 | 1,75% | 5,00 |
| 06.08.2025 | 216,00 | 217,40 | 214,30 | 217,40 | 0,74% | - |
| 05.08.2025 | 212,50 | 216,00 | 212,20 | 215,80 | 2,18% | 15,00 |
| 04.08.2025 | 206,80 | 212,80 | 205,30 | 211,20 | 2,28% | - |
| 01.08.2025 | 210,10 | 210,10 | 204,10 | 206,50 | -1,99% | - |
| 31.07.2025 | 208,10 | 211,80 | 207,40 | 210,70 | 1,69% | 5,00 |
| 30.07.2025 | 208,70 | 209,30 | 206,40 | 207,20 | -0,72% | - |
| 29.07.2025 | 208,60 | 209,40 | 207,50 | 208,70 | 0,05% | 50,00 |
| 28.07.2025 | 210,90 | 213,10 | 207,80 | 208,60 | -1,14% | 6,00 |
| 25.07.2025 | 210,30 | 211,00 | 209,10 | 211,00 | 0,19% | 2,00 |
| 24.07.2025 | 212,60 | 213,10 | 210,10 | 210,60 | -0,94% | - |
| 23.07.2025 | 210,20 | 212,80 | 209,00 | 212,60 | 1,14% | - |
| 22.07.2025 | 208,70 | 210,20 | 207,80 | 210,20 | 0,48% | 48,00 |
| 21.07.2025 | 209,70 | 211,00 | 208,90 | 209,20 | -0,24% | - |
| 18.07.2025 | 209,30 | 210,60 | 208,40 | 209,70 | 0,48% | - |
| 17.07.2025 | 209,90 | 210,30 | 207,60 | 208,70 | -0,57% | - |
| 16.07.2025 | 208,20 | 210,40 | 206,90 | 209,90 | 0,82% | - |
| 15.07.2025 | 210,00 | 210,70 | 207,70 | 208,20 | -0,90% | - |
| 14.07.2025 | 204,40 | 210,30 | 202,90 | 210,10 | 1,60% | - |
| 11.07.2025 | 206,40 | 207,20 | 205,20 | 206,80 | 0,15% | 10,00 |
| 10.07.2025 | 210,00 | 210,00 | 206,00 | 206,50 | -1,62% | - |
| 09.07.2025 | 207,60 | 210,10 | 207,20 | 209,90 | 1,11% | - |
| 08.07.2025 | 207,10 | 208,00 | 206,70 | 207,60 | 0,19% | 4,00 |
| 07.07.2025 | 205,40 | 208,30 | 205,40 | 207,20 | 0,78% | - |
| 04.07.2025 | 206,00 | 207,30 | 204,90 | 205,60 | -0,19% | - |
| 03.07.2025 | 201,80 | 206,90 | 201,20 | 206,00 | 2,28% | 3,00 |
| 02.07.2025 | 201,80 | 203,10 | 201,00 | 201,40 | -0,20% | - |
| 01.07.2025 | 199,65 | 204,20 | 199,45 | 201,80 | 1,25% | - |
| 30.06.2025 | 199,60 | 200,10 | 198,45 | 199,30 | 0,23% | - |
| 27.06.2025 | 196,75 | 200,05 | 196,75 | 198,85 | 1,02% | - |
| 26.06.2025 | 197,05 | 197,90 | 195,45 | 196,85 | 0,13% | - |
| 25.06.2025 | 199,05 | 199,30 | 196,30 | 196,60 | -1,23% | - |
| 24.06.2025 | 195,35 | 199,50 | 195,35 | 199,05 | 2,42% | - |
| 23.06.2025 | 196,95 | 198,50 | 191,05 | 194,35 | -1,45% | - |
| 20.06.2025 | 197,90 | 198,30 | 196,95 | 197,20 | -0,03% | - |
| 19.06.2025 | 195,35 | 197,80 | 193,85 | 197,25 | 0,97% | - |
| 18.06.2025 | 195,45 | 196,75 | 194,85 | 195,35 | 0,00% | - |
| 17.06.2025 | 196,25 | 196,75 | 194,60 | 195,35 | -0,46% | - |
| 16.06.2025 | 196,90 | 198,55 | 196,15 | 196,25 | -0,20% | - |
| 13.06.2025 | 200,15 | 200,15 | 196,55 | 196,65 | -1,75% | 100,00 |
| 12.06.2025 | 201,70 | 202,20 | 197,90 | 200,15 | -0,92% | - |
| 11.06.2025 | 202,60 | 204,20 | 201,80 | 202,00 | -0,49% | - |
| 10.06.2025 | 206,50 | 207,50 | 202,60 | 203,00 | -1,69% | - |
| 09.06.2025 | 206,50 | 206,80 | 205,60 | 206,50 | 0,00% | - |
| 06.06.2025 | 205,30 | 206,60 | 204,00 | 206,50 | 1,03% | 2,00 |
| 05.06.2025 | 205,30 | 205,50 | 203,40 | 204,40 | -0,39% | - |
| 04.06.2025 | 205,90 | 206,40 | 204,10 | 205,20 | -0,29% | - |
| 03.06.2025 | 208,10 | 208,60 | 204,80 | 205,80 | -1,48% | - |
| 02.06.2025 | 208,10 | 209,00 | 206,00 | 208,90 | 0,05% | - |
| 30.05.2025 | 202,70 | 210,40 | 202,70 | 208,80 | 3,01% | 8,00 |
| 29.05.2025 | 206,30 | 208,70 | 202,00 | 202,70 | -0,93% | - |
| 28.05.2025 | 205,80 | 206,30 | 203,60 | 204,60 | -0,58% | 2,00 |
| 27.05.2025 | 206,20 | 206,20 | 202,40 | 205,80 | -0,19% | 102,00 |
| 26.05.2025 | 206,40 | 207,30 | 204,10 | 206,20 | 0,68% | - |
| 23.05.2025 | 206,20 | 206,20 | 200,50 | 204,80 | -0,58% | 10,00 |
| 22.05.2025 | 202,90 | 206,40 | 202,70 | 206,00 | 1,53% | 62,00 |
| 21.05.2025 | 203,20 | 204,60 | 202,30 | 202,90 | -0,15% | - |
| 20.05.2025 | 204,10 | 204,50 | 200,50 | 203,20 | -0,68% | 10,00 |
| 19.05.2025 | 203,70 | 204,70 | 201,40 | 204,60 | 0,44% | 12,00 |
| 16.05.2025 | 202,40 | 204,20 | 201,50 | 203,70 | 0,59% | 2,00 |
| 15.05.2025 | 197,55 | 202,70 | 197,25 | 202,50 | 2,51% | - |
| 14.05.2025 | 194,50 | 198,10 | 194,00 | 197,55 | 1,78% | - |
| 13.05.2025 | 197,70 | 199,85 | 193,95 | 194,10 | -1,87% | - |
| 12.05.2025 | 199,70 | 201,70 | 194,15 | 197,80 | -0,95% | 30,00 |
| 09.05.2025 | 201,30 | 201,50 | 199,30 | 199,70 | -0,60% | - |
| 08.05.2025 | 202,40 | 204,10 | 199,75 | 200,90 | -0,74% | 5,00 |
| 07.05.2025 | 201,90 | 202,70 | 200,30 | 202,40 | 0,60% | - |
| 06.05.2025 | 200,20 | 201,90 | 198,05 | 201,20 | 0,37% | 16,00 |
| 05.05.2025 | 196,10 | 200,90 | 195,90 | 200,45 | 1,85% | - |
| 02.05.2025 | 194,80 | 197,05 | 192,20 | 196,80 | 1,73% | 19,00 |
| 30.04.2025 | 190,80 | 193,60 | 190,30 | 193,45 | 1,39% | 2,00 |
| 29.04.2025 | 193,80 | 194,20 | 186,10 | 190,80 | -1,60% | 343,00 |
| 28.04.2025 | 192,20 | 193,90 | 190,60 | 193,90 | 0,83% | 280,00 |
| 25.04.2025 | 192,40 | 194,20 | 188,25 | 192,30 | 0,00% | 87,00 |
| 24.04.2025 | 196,55 | 197,20 | 191,20 | 192,30 | -2,16% | 412,00 |
| 23.04.2025 | 202,60 | 202,60 | 193,60 | 196,55 | -1,50% | 9,00 |
| 22.04.2025 | 194,25 | 203,90 | 192,40 | 199,55 | 2,78% | 470,00 |
| 17.04.2025 | 192,60 | 194,90 | 192,00 | 194,15 | 0,65% | 109,00 |
| 16.04.2025 | 193,50 | 193,80 | 190,75 | 192,90 | -0,31% | 1,00 |
| 15.04.2025 | 190,25 | 193,90 | 189,80 | 193,50 | 1,79% | 11,00 |
| 14.04.2025 | 188,20 | 190,40 | 187,55 | 190,10 | 1,01% | - |
| 11.04.2025 | 188,80 | 189,20 | 184,15 | 188,20 | 0,16% | 11,00 |
| 10.04.2025 | 183,05 | 188,40 | 180,95 | 187,90 | 2,82% | 1,00 |
| 09.04.2025 | 181,95 | 182,95 | 174,95 | 182,75 | -0,27% | 31,00 |