199,800€
1,50%
Echtzeit-Aktienkurs Helvetia Holding AG
Bid:
Ask:
Aktienkurse zur Helvetia Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 196,75 | 200,00 | 196,75 | 199,75 | 1,47% | - |
| 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 |
| 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% | - |