208,800€
-0,43%
Echtzeit-Aktienkurs Helvetia Holding AG
Bid:
Ask:
Aktienkurse zur Helvetia Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 211,90 | 212,30 | 207,20 | 209,30 | -0,19% | 10,00 |
| 05.03.2026 | 211,20 | 212,90 | 208,80 | 209,70 | -0,99% | - |
| 04.03.2026 | 208,60 | 212,60 | 206,90 | 211,80 | 1,92% | - |
| 03.03.2026 | 216,70 | 216,70 | 201,40 | 207,80 | -4,46% | - |
| 02.03.2026 | 217,40 | 219,50 | 215,10 | 217,50 | -1,36% | 37,00 |
| 27.02.2026 | 218,70 | 220,80 | 217,90 | 220,50 | 1,19% | - |
| 26.02.2026 | 217,50 | 219,20 | 215,00 | 217,90 | -0,14% | - |
| 25.02.2026 | 217,50 | 218,80 | 216,40 | 218,20 | 0,37% | - |
| 24.02.2026 | 217,10 | 217,80 | 214,40 | 217,40 | 0,18% | 18,00 |
| 23.02.2026 | 216,30 | 218,90 | 216,20 | 217,00 | -0,18% | - |
| 20.02.2026 | 212,80 | 217,80 | 212,80 | 217,40 | 2,26% | - |
| 19.02.2026 | 212,60 | 214,50 | 211,80 | 212,60 | -0,14% | - |
| 18.02.2026 | 212,70 | 214,20 | 212,10 | 212,90 | 0,19% | - |
| 17.02.2026 | 209,20 | 214,10 | 209,10 | 212,50 | 1,09% | - |
| 16.02.2026 | 207,80 | 211,20 | 207,80 | 210,20 | 0,96% | - |
| 13.02.2026 | 211,10 | 213,60 | 208,00 | 208,20 | -1,33% | - |
| 12.02.2026 | 211,70 | 211,80 | 209,80 | 211,00 | 0,29% | - |
| 11.02.2026 | 213,40 | 214,60 | 209,60 | 210,40 | -1,36% | - |
| 10.02.2026 | 215,50 | 216,00 | 210,40 | 213,30 | -1,02% | 300,00 |
| 09.02.2026 | 214,80 | 216,00 | 213,30 | 215,50 | 0,65% | 53,00 |
| 06.02.2026 | 215,90 | 216,20 | 213,30 | 214,10 | -0,83% | - |
| 05.02.2026 | 219,40 | 219,50 | 215,50 | 215,90 | -1,19% | - |
| 04.02.2026 | 217,40 | 220,00 | 216,40 | 218,50 | 0,64% | - |
| 03.02.2026 | 217,50 | 219,40 | 215,10 | 217,10 | -0,05% | - |
| 02.02.2026 | 211,10 | 217,40 | 210,90 | 217,20 | 1,78% | - |
| 30.01.2026 | 214,10 | 214,60 | 212,80 | 213,40 | -0,28% | - |
| 29.01.2026 | 210,20 | 214,20 | 209,90 | 214,00 | 1,47% | - |
| 28.01.2026 | 211,20 | 212,30 | 209,60 | 210,90 | 0,29% | - |
| 27.01.2026 | 209,00 | 210,40 | 208,30 | 210,30 | 1,01% | - |
| 26.01.2026 | 206,40 | 209,40 | 206,20 | 208,20 | 0,68% | - |
| 23.01.2026 | 210,80 | 211,20 | 204,30 | 206,80 | -1,80% | - |
| 22.01.2026 | 213,20 | 213,30 | 210,00 | 210,60 | -1,22% | 92,00 |
| 21.01.2026 | 212,90 | 213,50 | 209,00 | 213,20 | -0,09% | - |
| 20.01.2026 | 215,90 | 216,10 | 212,30 | 213,40 | -1,34% | 93,00 |
| 19.01.2026 | 215,60 | 217,40 | 211,90 | 216,30 | 0,32% | - |
| 16.01.2026 | 214,40 | 216,70 | 214,10 | 215,60 | 0,70% | - |
| 15.01.2026 | 213,60 | 215,30 | 212,90 | 214,10 | 0,47% | - |
| 14.01.2026 | 213,60 | 214,10 | 211,00 | 213,10 | -0,33% | - |
| 13.01.2026 | 215,50 | 216,20 | 213,40 | 213,80 | -0,74% | - |
| 12.01.2026 | 216,80 | 217,70 | 213,40 | 215,40 | -1,01% | - |
| 09.01.2026 | 219,90 | 220,30 | 215,70 | 217,60 | -1,27% | - |
| 08.01.2026 | 217,60 | 220,40 | 214,50 | 220,40 | 0,69% | - |
| 07.01.2026 | 226,70 | 226,70 | 218,60 | 218,90 | -3,44% | - |
| 06.01.2026 | 227,10 | 229,50 | 224,90 | 226,70 | -0,22% | 20,00 |
| 05.01.2026 | 226,10 | 227,40 | 219,80 | 227,20 | 0,44% | 244,00 |
| 02.01.2026 | 224,90 | 227,70 | 224,30 | 226,20 | 0,76% | - |
| 30.12.2025 | 225,00 | 225,40 | 223,30 | 224,50 | -0,18% | 6,00 |
| 29.12.2025 | 226,20 | 226,90 | 223,70 | 224,90 | -0,31% | - |
| 23.12.2025 | 225,10 | 226,20 | 224,30 | 225,60 | 0,31% | - |
| 22.12.2025 | 223,50 | 225,20 | 220,50 | 224,90 | 0,45% | 1,00 |
| 19.12.2025 | 221,70 | 226,30 | 221,70 | 223,90 | 0,81% | - |
| 18.12.2025 | 222,30 | 222,90 | 219,70 | 222,10 | 0,27% | - |
| 17.12.2025 | 216,40 | 223,80 | 216,10 | 221,50 | 2,55% | - |
| 16.12.2025 | 215,70 | 218,00 | 215,10 | 216,00 | -0,23% | - |
| 15.12.2025 | 213,70 | 217,00 | 211,60 | 216,50 | 1,64% | - |
| 12.12.2025 | 209,00 | 216,30 | 209,00 | 213,00 | 1,87% | - |
| 11.12.2025 | 209,00 | 210,30 | 207,10 | 209,10 | 0,05% | - |
| 10.12.2025 | 208,80 | 210,40 | 208,70 | 209,00 | -0,10% | - |
| 09.12.2025 | 207,20 | 211,30 | 206,80 | 209,20 | 0,87% | - |
| 08.12.2025 | 209,50 | 211,40 | 207,00 | 207,40 | -1,10% | - |
| 05.12.2025 | 215,40 | 216,30 | 209,50 | 209,70 | -2,87% | - |
| 04.12.2025 | 215,60 | 216,00 | 213,50 | 215,90 | 0,70% | - |
| 03.12.2025 | 218,30 | 218,60 | 213,40 | 214,40 | -1,74% | - |
| 02.12.2025 | 217,20 | 218,40 | 212,40 | 218,20 | 0,37% | 175,00 |
| 01.12.2025 | 222,70 | 223,60 | 215,50 | 217,40 | -2,99% | - |
| 28.11.2025 | 223,20 | 224,20 | 221,70 | 224,10 | 0,36% | 2,00 |
| 27.11.2025 | 222,00 | 223,90 | 221,60 | 223,30 | 0,63% | 15,00 |
| 26.11.2025 | 220,60 | 222,30 | 219,00 | 221,90 | 1,05% | - |
| 25.11.2025 | 215,70 | 219,90 | 215,30 | 219,60 | 2,00% | 313,00 |
| 24.11.2025 | 221,00 | 221,00 | 213,90 | 215,30 | -2,23% | 411,00 |
| 21.11.2025 | 219,70 | 222,10 | 219,50 | 220,20 | -0,32% | - |
| 20.11.2025 | 221,80 | 222,00 | 220,30 | 220,90 | 1,05% | - |
| 19.11.2025 | 218,80 | 218,90 | 217,40 | 218,60 | 0,09% | - |
| 18.11.2025 | 219,20 | 221,40 | 217,70 | 218,40 | -1,00% | - |
| 17.11.2025 | 224,30 | 225,50 | 220,40 | 220,60 | -1,56% | 5,00 |
| 14.11.2025 | 225,80 | 226,50 | 223,40 | 224,10 | -0,62% | - |
| 13.11.2025 | 226,10 | 227,60 | 224,90 | 225,50 | -0,09% | - |
| 12.11.2025 | 222,20 | 225,80 | 221,60 | 225,70 | 1,71% | 177,00 |
| 11.11.2025 | 220,40 | 222,10 | 219,80 | 221,90 | 0,54% | - |
| 10.11.2025 | 219,70 | 221,50 | 216,00 | 220,70 | 1,28% | 4,00 |
| 07.11.2025 | 216,50 | 218,00 | 212,90 | 217,90 | 0,60% | - |
| 06.11.2025 | 215,60 | 216,70 | 212,40 | 216,60 | 0,46% | - |
| 05.11.2025 | 214,20 | 215,80 | 212,30 | 215,60 | 0,37% | - |
| 04.11.2025 | 214,20 | 216,00 | 211,30 | 214,80 | -0,74% | - |
| 03.11.2025 | 213,10 | 216,40 | 212,60 | 216,40 | 1,45% | - |
| 31.10.2025 | 215,50 | 215,70 | 212,00 | 213,30 | -0,84% | - |
| 30.10.2025 | 215,00 | 216,00 | 214,40 | 215,10 | 0,14% | - |
| 29.10.2025 | 215,20 | 216,30 | 213,50 | 214,80 | -0,56% | - |
| 28.10.2025 | 215,20 | 216,80 | 214,10 | 216,00 | 0,23% | - |
| 27.10.2025 | 214,60 | 216,10 | 214,10 | 215,50 | 0,37% | 95,00 |
| 24.10.2025 | 214,20 | 215,00 | 212,30 | 214,70 | 0,42% | - |
| 23.10.2025 | 211,60 | 214,60 | 211,10 | 213,80 | 0,94% | - |
| 22.10.2025 | 210,40 | 211,90 | 210,10 | 211,80 | 0,62% | - |
| 21.10.2025 | 210,90 | 212,10 | 209,70 | 210,50 | -0,19% | - |
| 20.10.2025 | 213,00 | 213,10 | 209,30 | 210,90 | -0,75% | 7,00 |
| 17.10.2025 | 208,90 | 212,70 | 208,30 | 212,50 | 0,90% | - |
| 16.10.2025 | 215,90 | 216,90 | 209,30 | 210,60 | -2,64% | - |
| 15.10.2025 | 219,40 | 220,70 | 215,60 | 216,30 | 0,09% | 211,00 |
| 14.10.2025 | 214,00 | 216,70 | 212,80 | 216,10 | 0,79% | - |
| 13.10.2025 | 214,80 | 216,70 | 213,70 | 214,40 | 0,14% | 193,00 |