164,900€
0,55%
Echtzeit-Aktienkurs Helvetia Holding AG
Bid:
Ask:
Aktienkurse zur Helvetia Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 164,00 | 165,70 | 164,00 | 164,95 | 0,58% | - |
| 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% | - |
| 15.11.2024 | 158,10 | 160,20 | 157,50 | 159,55 | 0,92% | 600,00 |
| 14.11.2024 | 157,80 | 158,55 | 156,80 | 158,10 | 0,19% | - |
| 13.11.2024 | 158,25 | 158,25 | 156,75 | 157,80 | -0,25% | - |
| 12.11.2024 | 159,60 | 159,60 | 157,95 | 158,20 | -0,94% | - |
| 11.11.2024 | 158,50 | 160,15 | 158,50 | 159,70 | 0,73% | - |
| 08.11.2024 | 157,95 | 158,60 | 157,25 | 158,55 | 0,25% | - |
| 07.11.2024 | 157,20 | 160,20 | 157,15 | 158,15 | 0,54% | - |
| 06.11.2024 | 154,65 | 159,85 | 154,65 | 157,30 | 1,09% | - |
| 05.11.2024 | 156,10 | 157,50 | 155,25 | 155,60 | -0,38% | 6,00 |
| 04.11.2024 | 156,50 | 157,25 | 156,05 | 156,20 | -0,19% | 8,00 |
| 01.11.2024 | 154,95 | 157,10 | 154,85 | 156,50 | 0,97% | 8,00 |
| 31.10.2024 | 157,00 | 157,35 | 154,85 | 155,00 | -1,59% | 17,00 |
| 30.10.2024 | 159,25 | 159,50 | 157,05 | 157,50 | -1,28% | - |
| 29.10.2024 | 162,15 | 162,45 | 159,35 | 159,55 | -1,60% | - |
| 28.10.2024 | 160,45 | 162,25 | 160,45 | 162,15 | 1,06% | 12,00 |
| 25.10.2024 | 161,70 | 161,70 | 159,75 | 160,45 | -0,83% | - |
| 24.10.2024 | 161,45 | 162,35 | 160,40 | 161,80 | 0,28% | 2,00 |
| 23.10.2024 | 161,20 | 161,80 | 160,70 | 161,35 | 0,19% | 20,00 |
| 22.10.2024 | 162,00 | 162,00 | 159,65 | 161,05 | -0,46% | - |
| 21.10.2024 | 162,30 | 162,35 | 161,35 | 161,80 | -0,37% | 2,00 |
| 18.10.2024 | 162,35 | 162,40 | 160,55 | 162,40 | 0,03% | 10,00 |
| 17.10.2024 | 161,15 | 162,90 | 161,00 | 162,35 | 0,65% | - |
| 16.10.2024 | 161,25 | 161,35 | 160,15 | 161,30 | 0,03% | - |
| 15.10.2024 | 160,85 | 161,65 | 160,65 | 161,25 | 0,31% | - |
| 14.10.2024 | 160,65 | 161,10 | 159,80 | 160,75 | 0,09% | - |
| 11.10.2024 | 160,60 | 160,70 | 159,35 | 160,60 | 0,00% | - |
| 10.10.2024 | 158,85 | 160,65 | 158,35 | 160,60 | 1,10% | - |
| 09.10.2024 | 158,35 | 158,85 | 157,45 | 158,85 | 0,28% | - |
| 08.10.2024 | 157,90 | 159,20 | 156,80 | 158,40 | 0,28% | 8,00 |
| 07.10.2024 | 158,25 | 160,25 | 157,85 | 157,95 | -0,19% | - |
| 04.10.2024 | 156,85 | 159,05 | 156,40 | 158,25 | 0,89% | 3,00 |
| 03.10.2024 | 155,65 | 158,20 | 155,65 | 156,85 | 0,00% | - |
| 02.10.2024 | 156,35 | 157,65 | 156,15 | 156,85 | 0,32% | - |
| 01.10.2024 | 155,25 | 156,75 | 155,10 | 156,35 | 0,71% | 100,00 |
| 30.09.2024 | 155,55 | 156,75 | 154,85 | 155,25 | -0,10% | - |
| 27.09.2024 | 154,70 | 155,85 | 153,85 | 155,40 | 0,48% | 7,00 |
| 26.09.2024 | 151,75 | 155,85 | 151,75 | 154,65 | 1,84% | 25,00 |
| 25.09.2024 | 145,10 | 151,85 | 144,60 | 151,85 | 4,65% | 248,00 |
| 24.09.2024 | 144,45 | 145,20 | 144,00 | 145,10 | 0,73% | - |
| 23.09.2024 | 142,25 | 144,25 | 141,80 | 144,05 | 1,34% | - |
| 20.09.2024 | 143,55 | 144,00 | 141,85 | 142,15 | -0,94% | 45,00 |
| 19.09.2024 | 144,90 | 144,90 | 143,50 | 143,50 | -0,55% | - |
| 18.09.2024 | 144,70 | 145,25 | 143,95 | 144,30 | -0,28% | - |
| 17.09.2024 | 146,15 | 146,95 | 144,10 | 144,70 | -0,99% | 22,00 |
| 16.09.2024 | 145,25 | 146,20 | 144,65 | 146,15 | 0,62% | 49,00 |
| 13.09.2024 | 143,90 | 145,85 | 143,65 | 145,25 | 0,97% | 2,00 |
| 12.09.2024 | 144,95 | 145,25 | 143,10 | 143,85 | -0,69% | - |
| 11.09.2024 | 144,00 | 145,15 | 143,25 | 144,85 | 0,42% | - |
| 10.09.2024 | 144,50 | 145,60 | 143,70 | 144,25 | -0,24% | 3,00 |
| 09.09.2024 | 145,00 | 145,45 | 143,20 | 144,60 | -0,21% | 24,00 |
| 06.09.2024 | 146,55 | 146,60 | 144,40 | 144,90 | -1,16% | - |
| 05.09.2024 | 140,90 | 147,10 | 140,75 | 146,60 | 4,01% | - |
| 04.09.2024 | 141,65 | 142,20 | 140,60 | 140,95 | -1,05% | 2,00 |
| 03.09.2024 | 142,75 | 144,35 | 141,05 | 142,45 | -0,21% | - |
| 02.09.2024 | 142,75 | 142,95 | 142,05 | 142,75 | 0,00% | - |
| 30.08.2024 | 142,75 | 143,10 | 142,10 | 142,75 | 0,07% | - |
| 29.08.2024 | 143,35 | 143,80 | 142,50 | 142,65 | -0,49% | - |
| 28.08.2024 | 141,45 | 143,55 | 141,45 | 143,35 | 1,34% | - |
| 27.08.2024 | 141,15 | 142,05 | 140,65 | 141,45 | 0,25% | 7,00 |
| 26.08.2024 | 141,05 | 141,65 | 140,60 | 141,10 | 0,07% | 18,00 |
| 23.08.2024 | 140,20 | 141,10 | 139,85 | 141,00 | 0,75% | 431,00 |
| 22.08.2024 | 139,00 | 140,30 | 139,00 | 139,95 | 0,47% | - |
| 21.08.2024 | 139,00 | 139,40 | 138,80 | 139,30 | 0,22% | - |
| 20.08.2024 | 139,00 | 139,55 | 138,50 | 139,00 | 0,00% | - |
| 19.08.2024 | 138,10 | 139,50 | 138,05 | 139,00 | 0,58% | 12,00 |
| 16.08.2024 | 137,45 | 138,50 | 137,45 | 138,20 | 0,55% | 12,00 |
| 15.08.2024 | 137,35 | 137,85 | 137,05 | 137,45 | 0,07% | - |
| 14.08.2024 | 135,50 | 137,40 | 135,50 | 137,35 | 1,37% | - |
| 13.08.2024 | 134,35 | 137,25 | 134,00 | 135,50 | 1,23% | - |
| 12.08.2024 | 134,20 | 135,80 | 133,85 | 133,85 | -0,22% | 25,00 |
| 09.08.2024 | 133,20 | 135,65 | 133,10 | 134,15 | 0,60% | 5,00 |
| 08.08.2024 | 131,90 | 134,60 | 131,90 | 133,35 | 1,33% | 15,00 |
| 07.08.2024 | 131,20 | 134,35 | 130,70 | 131,60 | 0,84% | - |
| 06.08.2024 | 130,90 | 133,25 | 130,40 | 130,50 | -0,38% | 3,00 |
| 05.08.2024 | 135,00 | 135,05 | 129,95 | 131,00 | -3,64% | 88,00 |
| 02.08.2024 | 135,50 | 137,20 | 135,30 | 135,95 | -0,55% | 100,00 |
| 01.08.2024 | 138,35 | 139,50 | 136,40 | 136,70 | -1,19% | - |
| 31.07.2024 | 137,70 | 138,85 | 137,55 | 138,35 | 0,55% | - |
| 30.07.2024 | 135,60 | 138,15 | 135,30 | 137,60 | 1,47% | - |
| 29.07.2024 | 136,30 | 136,95 | 135,05 | 135,60 | -0,40% | - |
| 26.07.2024 | 135,55 | 136,55 | 135,05 | 136,15 | 0,44% | - |
| 25.07.2024 | 134,70 | 135,85 | 134,00 | 135,55 | 0,56% | - |
| 24.07.2024 | 134,20 | 135,70 | 134,20 | 134,80 | -0,11% | 2,00 |
| 23.07.2024 | 134,40 | 135,45 | 134,20 | 134,95 | 0,33% | 4,00 |
| 22.07.2024 | 131,95 | 134,75 | 131,85 | 134,50 | 1,93% | 10,00 |
| 19.07.2024 | 133,40 | 134,10 | 131,90 | 131,95 | -1,24% | 4,00 |
| 18.07.2024 | 132,55 | 133,75 | 132,45 | 133,60 | 0,79% | 34,00 |
| 17.07.2024 | 130,70 | 132,65 | 130,30 | 132,55 | 1,42% | 105,00 |
| 16.07.2024 | 126,65 | 130,90 | 126,45 | 130,70 | 3,20% | 423,00 |
| 15.07.2024 | 127,90 | 128,25 | 126,35 | 126,65 | -0,98% | - |
| 12.07.2024 | 128,85 | 128,95 | 127,40 | 127,90 | -0,66% | - |
| 11.07.2024 | 128,10 | 129,15 | 127,90 | 128,75 | 0,51% | - |
| 10.07.2024 | 126,25 | 128,45 | 126,15 | 128,10 | 1,47% | - |
| 09.07.2024 | 127,55 | 127,75 | 126,20 | 126,25 | -1,02% | - |
| 08.07.2024 | 127,15 | 128,90 | 127,10 | 127,55 | 0,31% | 4,00 |