188,100€
0,11%
Echtzeit-Aktienkurs Helvetia Holding AG
Bid:
Ask:
Aktienkurse zur Helvetia Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 188,80 | 189,20 | 184,15 | 188,10 | 0,11% | 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 |
| 08.04.2025 | 184,80 | 187,00 | 177,55 | 183,25 | 3,94% | 11,00 |
| 07.04.2025 | 181,65 | 182,40 | 172,40 | 176,30 | -4,42% | 13,00 |
| 04.04.2025 | 194,05 | 195,10 | 184,25 | 184,45 | -4,90% | 13,00 |
| 03.04.2025 | 193,30 | 194,75 | 190,70 | 193,95 | 0,34% | 2,00 |
| 02.04.2025 | 193,00 | 194,25 | 192,45 | 193,30 | 0,10% | 2,00 |
| 01.04.2025 | 190,70 | 194,55 | 190,70 | 193,10 | 0,97% | 27,00 |
| 31.03.2025 | 191,15 | 192,75 | 181,40 | 191,25 | -0,80% | 400,00 |
| 28.03.2025 | 195,00 | 196,15 | 192,30 | 192,80 | -1,18% | - |
| 27.03.2025 | 193,70 | 195,50 | 193,00 | 195,10 | 0,72% | 5,00 |
| 26.03.2025 | 192,10 | 194,30 | 191,80 | 193,70 | 0,83% | 12,00 |
| 25.03.2025 | 189,70 | 193,15 | 189,30 | 192,10 | 1,27% | 54,00 |
| 24.03.2025 | 189,60 | 190,50 | 188,50 | 189,70 | 0,05% | 13,00 |
| 21.03.2025 | 188,55 | 189,75 | 187,55 | 189,60 | 0,61% | 78,00 |
| 20.03.2025 | 188,35 | 189,10 | 185,70 | 188,45 | 0,05% | - |
| 19.03.2025 | 185,10 | 188,70 | 184,55 | 188,35 | 1,76% | 19,00 |
| 18.03.2025 | 184,80 | 186,55 | 184,10 | 185,10 | 0,03% | - |
| 17.03.2025 | 182,05 | 185,10 | 181,85 | 185,05 | 1,48% | 3,00 |
| 14.03.2025 | 185,10 | 186,45 | 181,40 | 182,35 | -1,49% | 9,00 |
| 13.03.2025 | 182,25 | 186,95 | 182,15 | 185,10 | 1,40% | 130,00 |
| 12.03.2025 | 179,15 | 183,00 | 179,15 | 182,55 | 1,90% | - |
| 11.03.2025 | 181,65 | 182,40 | 178,20 | 179,15 | -1,38% | 2,00 |
| 10.03.2025 | 181,05 | 183,55 | 180,85 | 181,65 | 0,28% | 30,00 |
| 07.03.2025 | 179,85 | 181,90 | 179,60 | 181,15 | 0,50% | 2,00 |
| 06.03.2025 | 178,80 | 182,80 | 177,85 | 180,25 | 0,92% | 311,00 |
| 05.03.2025 | 182,90 | 183,40 | 177,90 | 178,60 | -2,19% | 1,00 |
| 04.03.2025 | 181,35 | 183,45 | 181,10 | 182,60 | 0,58% | 1,00 |
| 03.03.2025 | 180,45 | 182,50 | 179,70 | 181,55 | 0,44% | 4,00 |
| 28.02.2025 | 179,40 | 181,40 | 178,50 | 180,75 | 0,70% | 200,00 |
| 27.02.2025 | 178,05 | 179,95 | 177,40 | 179,50 | 0,98% | - |
| 26.02.2025 | 177,50 | 178,75 | 176,45 | 177,75 | 0,31% | 37,00 |
| 25.02.2025 | 171,95 | 178,75 | 171,60 | 177,20 | 3,11% | 96,00 |
| 24.02.2025 | 170,55 | 172,80 | 170,55 | 171,85 | 0,70% | 24,00 |
| 21.02.2025 | 171,20 | 171,70 | 170,05 | 170,65 | -0,32% | - |
| 20.02.2025 | 169,80 | 171,25 | 169,80 | 171,20 | 0,82% | - |
| 19.02.2025 | 170,90 | 171,45 | 169,60 | 169,80 | -0,64% | 37,00 |
| 18.02.2025 | 170,80 | 171,05 | 169,85 | 170,90 | 0,06% | 1,00 |
| 17.02.2025 | 169,25 | 171,10 | 169,25 | 170,80 | 0,92% | - |
| 14.02.2025 | 170,10 | 170,40 | 168,45 | 169,25 | -0,56% | - |
| 13.02.2025 | 171,30 | 171,65 | 169,55 | 170,20 | -0,47% | - |
| 12.02.2025 | 171,55 | 171,55 | 170,00 | 171,00 | -0,32% | - |
| 11.02.2025 | 172,85 | 172,85 | 170,85 | 171,55 | -0,75% | - |
| 10.02.2025 | 171,95 | 173,30 | 171,10 | 172,85 | 0,90% | 12,00 |
| 07.02.2025 | 170,45 | 171,55 | 170,10 | 171,30 | 0,50% | - |
| 06.02.2025 | 171,30 | 171,70 | 170,05 | 170,45 | -0,32% | - |
| 05.02.2025 | 169,10 | 171,00 | 168,05 | 171,00 | 1,12% | - |
| 04.02.2025 | 168,80 | 169,40 | 168,20 | 169,10 | 0,18% | 2,00 |
| 03.02.2025 | 164,50 | 169,95 | 164,50 | 168,80 | 0,18% | - |
| 31.01.2025 | 169,55 | 169,85 | 167,70 | 168,50 | -0,74% | 25,00 |
| 30.01.2025 | 170,35 | 171,10 | 169,45 | 169,75 | -0,41% | - |
| 29.01.2025 | 170,80 | 171,55 | 170,20 | 170,45 | -0,26% | - |
| 28.01.2025 | 170,35 | 171,60 | 170,15 | 170,90 | 0,18% | 29,00 |
| 27.01.2025 | 166,80 | 170,60 | 166,80 | 170,60 | 1,67% | - |
| 24.01.2025 | 170,15 | 170,35 | 167,50 | 167,80 | -1,44% | 6,00 |
| 23.01.2025 | 169,05 | 170,70 | 169,05 | 170,25 | 0,71% | 23,00 |
| 22.01.2025 | 167,75 | 170,10 | 167,75 | 169,05 | 0,71% | - |
| 21.01.2025 | 167,00 | 168,40 | 166,85 | 167,85 | 0,36% | - |
| 20.01.2025 | 170,00 | 170,15 | 167,00 | 167,25 | -1,56% | - |
| 17.01.2025 | 169,35 | 170,55 | 169,25 | 169,90 | 0,32% | - |
| 16.01.2025 | 168,20 | 170,00 | 168,20 | 169,35 | 0,59% | - |
| 15.01.2025 | 165,40 | 168,45 | 165,40 | 168,35 | 1,78% | - |
| 14.01.2025 | 164,85 | 165,90 | 164,15 | 165,40 | 0,52% | - |
| 13.01.2025 | 163,10 | 164,95 | 162,90 | 164,55 | 0,64% | - |
| 10.01.2025 | 165,45 | 165,50 | 163,05 | 163,50 | -1,18% | 35,00 |
| 09.01.2025 | 165,50 | 166,15 | 164,35 | 165,45 | -0,09% | 18,00 |
| 08.01.2025 | 164,50 | 165,95 | 164,15 | 165,60 | 0,67% | 100,00 |
| 07.01.2025 | 163,30 | 165,70 | 162,45 | 164,50 | 0,77% | 211,00 |
| 06.01.2025 | 163,75 | 164,45 | 162,75 | 163,25 | -0,31% | 235,00 |
| 03.01.2025 | 159,25 | 163,95 | 159,15 | 163,75 | 2,89% | 100,00 |
| 02.01.2025 | 158,45 | 159,20 | 158,00 | 159,15 | 0,54% | - |
| 30.12.2024 | 158,50 | 158,70 | 157,85 | 158,30 | -0,16% | - |
| 27.12.2024 | 158,30 | 158,75 | 157,15 | 158,55 | 0,22% | 33,00 |
| 23.12.2024 | 156,45 | 158,70 | 156,05 | 158,20 | 1,31% | 310,00 |
| 20.12.2024 | 155,15 | 156,60 | 153,80 | 156,15 | 0,42% | - |
| 19.12.2024 | 154,65 | 155,70 | 154,30 | 155,50 | 0,42% | - |
| 18.12.2024 | 154,25 | 156,05 | 154,15 | 154,85 | 0,39% | 20,00 |
| 17.12.2024 | 154,25 | 155,00 | 153,20 | 154,25 | 0,00% | - |
| 16.12.2024 | 155,65 | 156,65 | 154,15 | 154,25 | -0,96% | 35,00 |
| 13.12.2024 | 158,10 | 158,25 | 155,30 | 155,75 | -1,49% | - |
| 12.12.2024 | 163,15 | 163,60 | 155,65 | 158,10 | -3,10% | - |
| 11.12.2024 | 162,15 | 163,30 | 161,60 | 163,15 | 0,62% | 58,00 |
| 10.12.2024 | 162,15 | 162,90 | 161,55 | 162,15 | -0,06% | - |
| 09.12.2024 | 163,95 | 164,30 | 162,20 | 162,25 | -1,04% | - |
| 06.12.2024 | 166,25 | 166,35 | 163,90 | 163,95 | -1,38% | 8,00 |
| 05.12.2024 | 163,70 | 166,45 | 163,60 | 166,25 | 1,56% | - |
| 04.12.2024 | 162,00 | 163,80 | 161,00 | 163,70 | 0,99% | - |
| 03.12.2024 | 164,60 | 164,70 | 161,75 | 162,10 | -1,52% | - |
| 02.12.2024 | 166,00 | 166,00 | 163,90 | 164,60 | -0,78% | - |
| 29.11.2024 | 165,00 | 166,10 | 164,80 | 165,90 | 0,55% | - |
| 28.11.2024 | 163,40 | 165,30 | 163,40 | 165,00 | 0,98% | - |
| 27.11.2024 | 163,40 | 163,70 | 162,40 | 163,40 | 0,00% | - |
| 26.11.2024 | 163,40 | 164,80 | 162,95 | 163,40 | -0,61% | - |
| 25.11.2024 | 165,65 | 165,75 | 162,60 | 164,40 | -0,57% | - |
| 22.11.2024 | 164,00 | 165,70 | 164,00 | 165,35 | 0,82% | 6,00 |
| 21.11.2024 | 162,15 | 164,10 | 161,75 | 164,00 | 1,11% | 2,00 |
| 20.11.2024 | 160,90 | 162,85 | 160,90 | 162,20 | 0,81% | - |
| 19.11.2024 | 161,60 | 162,00 | 160,60 | 160,90 | 0,06% | - |
| 18.11.2024 | 159,75 | 161,15 | 159,55 | 160,80 | 0,78% | - |