224,600€
0,09%
Echtzeit-Aktienkurs Helvetia Holding AG
Bid:
Ask:
Aktienkurse zur Helvetia Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 224,40 | 225,80 | 224,10 | 224,60 | 0,09% | 5,00 |
| 15.06.2026 | 227,20 | 227,20 | 222,10 | 224,40 | 1,63% | 40,00 |
| 12.06.2026 | 223,90 | 223,90 | 219,60 | 220,80 | 0,41% | - |
| 11.06.2026 | 216,90 | 220,60 | 216,90 | 219,90 | 1,10% | - |
| 10.06.2026 | 217,60 | 218,30 | 215,10 | 217,50 | 0,00% | 2,00 |
| 09.06.2026 | 214,50 | 217,60 | 214,00 | 217,50 | 0,88% | - |
| 08.06.2026 | 216,00 | 216,40 | 214,50 | 215,60 | 0,09% | - |
| 05.06.2026 | 215,80 | 216,50 | 213,70 | 215,40 | 0,00% | - |
| 04.06.2026 | 211,90 | 215,60 | 211,80 | 215,40 | 1,51% | - |
| 03.06.2026 | 216,10 | 216,80 | 211,90 | 212,20 | -1,62% | 50,00 |
| 02.06.2026 | 217,40 | 218,30 | 214,40 | 215,70 | -0,74% | - |
| 01.06.2026 | 221,90 | 223,30 | 215,00 | 217,30 | -2,34% | - |
| 29.05.2026 | 222,60 | 224,60 | 222,00 | 222,50 | 0,23% | - |
| 28.05.2026 | 223,10 | 225,00 | 221,20 | 222,00 | -1,42% | - |
| 27.05.2026 | 229,70 | 231,60 | 224,40 | 225,20 | -4,82% | 3,00 |
| 26.05.2026 | 234,30 | 236,60 | 232,70 | 236,60 | 1,02% | - |
| 25.05.2026 | 232,40 | 238,20 | 232,40 | 234,20 | 0,73% | 250,00 |
| 22.05.2026 | 235,90 | 236,30 | 232,30 | 232,50 | -1,23% | 250,00 |
| 21.05.2026 | 238,80 | 238,90 | 233,00 | 235,40 | -1,47% | - |
| 20.05.2026 | 235,90 | 239,00 | 234,40 | 238,90 | 0,42% | - |
| 19.05.2026 | 234,20 | 239,90 | 233,40 | 237,90 | 0,17% | - |
| 18.05.2026 | 233,50 | 239,50 | 231,60 | 237,50 | 1,37% | - |
| 15.05.2026 | 231,30 | 236,30 | 231,10 | 234,30 | 0,21% | 40,00 |
| 14.05.2026 | 232,80 | 235,40 | 232,80 | 233,80 | 0,39% | 81,00 |
| 13.05.2026 | 231,20 | 233,40 | 230,10 | 232,90 | 1,00% | - |
| 12.05.2026 | 230,60 | 231,50 | 228,50 | 230,60 | -0,47% | 7,00 |
| 11.05.2026 | 228,60 | 232,50 | 228,30 | 231,70 | 0,74% | 1,00 |
| 08.05.2026 | 229,20 | 231,00 | 227,70 | 230,00 | 0,31% | - |
| 07.05.2026 | 232,60 | 233,40 | 228,60 | 229,30 | -1,42% | - |
| 06.05.2026 | 229,00 | 232,90 | 229,00 | 232,60 | 1,66% | - |
| 05.05.2026 | 226,40 | 230,10 | 226,40 | 228,80 | 1,10% | - |
| 04.05.2026 | 234,10 | 234,40 | 225,50 | 226,30 | -3,25% | - |
| 30.04.2026 | 229,60 | 234,80 | 228,10 | 233,90 | 1,96% | - |
| 29.04.2026 | 234,60 | 235,10 | 229,20 | 229,40 | -1,25% | - |
| 28.04.2026 | 233,30 | 234,60 | 232,00 | 232,30 | -0,43% | - |
| 27.04.2026 | 236,40 | 236,40 | 231,00 | 233,30 | -1,27% | - |
| 24.04.2026 | 239,60 | 240,50 | 235,40 | 236,30 | -1,34% | 5,00 |
| 23.04.2026 | 237,10 | 241,40 | 236,80 | 239,50 | -0,42% | - |
| 22.04.2026 | 243,30 | 245,40 | 240,40 | 240,50 | -1,39% | 10,00 |
| 21.04.2026 | 243,50 | 245,40 | 242,40 | 243,90 | 0,49% | - |
| 20.04.2026 | 240,80 | 243,20 | 238,20 | 242,70 | 0,58% | 111,00 |
| 17.04.2026 | 235,50 | 242,10 | 235,50 | 241,30 | 2,64% | 24,00 |
| 16.04.2026 | 235,10 | 238,50 | 234,30 | 235,10 | 0,17% | 4,00 |
| 15.04.2026 | 234,10 | 248,40 | 232,80 | 234,70 | 0,26% | 31,00 |
| 14.04.2026 | 235,30 | 236,00 | 233,30 | 234,10 | -0,55% | 5,00 |
| 13.04.2026 | 229,20 | 235,70 | 229,20 | 235,40 | 1,68% | 7,00 |
| 10.04.2026 | 232,50 | 235,50 | 230,70 | 231,50 | 0,26% | 1,00 |
| 09.04.2026 | 225,80 | 231,30 | 225,40 | 230,90 | 1,90% | - |
| 08.04.2026 | 228,20 | 231,30 | 225,20 | 226,60 | -0,40% | - |
| 07.04.2026 | 227,10 | 229,20 | 224,90 | 227,50 | -0,04% | - |
| 02.04.2026 | 226,40 | 227,90 | 221,10 | 227,60 | 0,57% | 15,00 |
| 01.04.2026 | 226,30 | 228,30 | 225,10 | 226,30 | 1,03% | 10,00 |
| 31.03.2026 | 220,90 | 225,30 | 220,70 | 224,00 | 1,68% | - |
| 30.03.2026 | 216,90 | 222,10 | 216,80 | 220,30 | 1,43% | - |
| 27.03.2026 | 219,50 | 221,40 | 216,50 | 217,20 | -1,27% | - |
| 26.03.2026 | 217,90 | 221,90 | 217,90 | 220,00 | -0,18% | 10,00 |
| 25.03.2026 | 219,60 | 222,50 | 218,90 | 220,40 | 0,55% | - |
| 24.03.2026 | 218,20 | 221,40 | 216,40 | 219,20 | -0,14% | - |
| 23.03.2026 | 212,20 | 221,20 | 211,00 | 219,50 | 2,71% | - |
| 20.03.2026 | 216,90 | 219,00 | 213,50 | 213,70 | -1,38% | - |
| 19.03.2026 | 219,20 | 221,50 | 214,20 | 216,70 | -1,01% | 16,00 |
| 18.03.2026 | 223,40 | 224,60 | 217,60 | 218,90 | -1,57% | 8,00 |
| 17.03.2026 | 216,40 | 222,80 | 214,20 | 222,40 | 2,82% | 2,00 |
| 16.03.2026 | 213,70 | 216,90 | 211,20 | 216,30 | 2,08% | - |
| 13.03.2026 | 210,40 | 213,60 | 209,10 | 211,90 | 0,81% | - |
| 12.03.2026 | 208,20 | 212,70 | 208,20 | 210,20 | -0,57% | - |
| 11.03.2026 | 210,80 | 211,60 | 208,60 | 211,40 | 0,52% | 23,00 |
| 10.03.2026 | 209,00 | 213,40 | 208,30 | 210,30 | 0,62% | - |
| 09.03.2026 | 202,20 | 211,70 | 202,20 | 209,00 | -0,14% | - |
| 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% | - |