371,000€
-1,70%
Echtzeit-Aktienkurs Ypsomed Holding AG
Bid:
Ask:
Aktienkurse zur Ypsomed Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 378,20 | 378,60 | 368,60 | 372,00 | -1,43% | 2,00 |
| 15.09.2026 | 379,50 | 379,50 | 371,60 | 377,40 | 0,32% | - |
| 14.09.2026 | 375,40 | 376,20 | 375,40 | 376,20 | 0,80% | 18,00 |
| 11.09.2026 | 395,00 | 395,00 | 372,20 | 373,20 | -7,42% | 35,00 |
| 10.09.2026 | 409,60 | 410,00 | 400,30 | 403,10 | -1,27% | - |
| 09.09.2026 | 412,40 | 412,60 | 403,60 | 408,30 | -1,31% | - |
| 08.09.2026 | 413,10 | 420,20 | 411,30 | 413,70 | -0,36% | - |
| 07.09.2026 | 415,00 | 415,20 | 415,00 | 415,20 | -0,86% | 6,00 |
| 04.09.2026 | 434,60 | 434,60 | 418,80 | 418,80 | -4,16% | 4,00 |
| 03.09.2026 | 434,00 | 437,00 | 434,00 | 437,00 | 0,97% | 12,00 |
| 02.09.2026 | 431,20 | 433,80 | 431,20 | 432,80 | 0,32% | 5,00 |
| 01.09.2026 | 430,20 | 431,40 | 430,20 | 431,40 | 2,28% | 11,00 |
| 31.08.2026 | 427,20 | 427,20 | 421,40 | 421,80 | -1,26% | 28,00 |
| 28.08.2026 | 425,40 | 427,20 | 425,40 | 427,20 | 0,05% | 2,00 |
| 27.08.2026 | 428,60 | 428,60 | 427,00 | 427,00 | 0,12% | 4,00 |
| 26.08.2026 | 434,70 | 435,10 | 425,50 | 426,50 | -2,45% | - |
| 25.08.2026 | 438,60 | 438,60 | 435,80 | 437,20 | 0,18% | 13,00 |
| 24.08.2026 | 438,40 | 438,40 | 436,40 | 436,40 | -0,18% | 2,00 |
| 21.08.2026 | 434,80 | 437,20 | 430,60 | 437,20 | -0,46% | 41,00 |
| 20.08.2026 | 442,60 | 442,60 | 439,20 | 439,20 | 0,18% | 2,00 |
| 19.08.2026 | 438,40 | 438,40 | 438,40 | 438,40 | 0,41% | 3,00 |
| 18.08.2026 | 429,20 | 437,80 | 429,20 | 436,60 | 0,00% | 59,00 |
| 17.08.2026 | 442,20 | 442,20 | 436,60 | 436,60 | -0,23% | 2,00 |
| 14.08.2026 | 437,60 | 437,60 | 437,60 | 437,60 | -0,36% | 6,00 |
| 13.08.2026 | 437,60 | 439,20 | 437,60 | 439,20 | 0,37% | 12,00 |
| 12.08.2026 | 437,60 | 437,60 | 437,60 | 437,60 | 0,41% | 1,00 |
| 11.08.2026 | 435,00 | 435,80 | 435,00 | 435,80 | 1,73% | 72,00 |
| 10.08.2026 | 420,40 | 428,40 | 418,40 | 428,40 | 1,90% | 63,00 |
| 07.08.2026 | 420,60 | 420,60 | 420,40 | 420,40 | 2,64% | 15,00 |
| 06.08.2026 | 409,60 | 409,60 | 409,60 | 409,60 | -1,16% | 7,00 |
| 05.08.2026 | 413,20 | 414,40 | 413,00 | 414,40 | -0,77% | 14,00 |
| 04.08.2026 | 419,20 | 419,20 | 417,60 | 417,60 | 1,16% | 16,00 |
| 03.08.2026 | 416,80 | 417,80 | 409,10 | 412,80 | -2,09% | - |
| 31.07.2026 | 421,60 | 421,60 | 421,60 | 421,60 | -0,14% | 8,00 |
| 30.07.2026 | 418,60 | 429,00 | 418,60 | 422,20 | 0,86% | 48,00 |
| 29.07.2026 | 418,20 | 420,00 | 418,20 | 418,60 | 0,87% | 152,00 |
| 28.07.2026 | 416,60 | 416,60 | 415,00 | 415,00 | -0,77% | 26,00 |
| 27.07.2026 | 420,00 | 420,00 | 418,20 | 418,20 | 1,83% | 4,00 |
| 24.07.2026 | 410,40 | 413,50 | 405,90 | 410,70 | 0,17% | - |
| 23.07.2026 | 410,00 | 410,00 | 410,00 | 410,00 | -1,49% | 8,00 |
| 22.07.2026 | 411,40 | 416,20 | 411,40 | 416,20 | -0,76% | 25,00 |
| 21.07.2026 | 412,80 | 419,40 | 412,80 | 419,40 | 2,44% | 12,00 |
| 20.07.2026 | 409,00 | 409,40 | 409,00 | 409,40 | 0,00% | 4,00 |
| 17.07.2026 | 403,80 | 409,80 | 402,20 | 409,40 | 1,19% | 37,00 |
| 16.07.2026 | 401,40 | 404,60 | 401,40 | 404,60 | 1,79% | 9,00 |
| 15.07.2026 | 398,40 | 401,10 | 395,20 | 397,50 | -0,13% | - |
| 14.07.2026 | 397,80 | 398,00 | 396,20 | 398,00 | 2,16% | 37,00 |
| 13.07.2026 | 389,60 | 389,60 | 389,60 | 389,60 | -1,22% | 3,00 |
| 10.07.2026 | 391,20 | 394,40 | 391,20 | 394,40 | 3,52% | 21,00 |
| 09.07.2026 | 385,00 | 397,00 | 381,00 | 381,00 | -0,55% | 38,00 |
| 08.07.2026 | 387,60 | 387,80 | 379,50 | 383,10 | -1,47% | - |
| 07.07.2026 | 386,00 | 395,00 | 385,80 | 388,80 | 0,78% | - |
| 06.07.2026 | 391,00 | 392,80 | 385,80 | 385,80 | -1,18% | 56,00 |
| 03.07.2026 | 390,40 | 390,40 | 390,40 | 390,40 | -0,38% | 5,00 |
| 02.07.2026 | 393,10 | 396,40 | 390,20 | 391,90 | -0,43% | - |
| 01.07.2026 | 393,00 | 393,60 | 393,00 | 393,60 | -0,30% | 6,00 |
| 30.06.2026 | 399,60 | 400,00 | 394,80 | 394,80 | -0,10% | 25,00 |
| 29.06.2026 | 392,60 | 395,20 | 392,60 | 395,20 | 1,39% | 41,00 |
| 26.06.2026 | 384,40 | 389,80 | 384,40 | 389,80 | -0,10% | 22,00 |
| 25.06.2026 | 384,80 | 390,20 | 384,80 | 390,20 | 2,20% | 23,00 |
| 24.06.2026 | 376,10 | 384,10 | 374,90 | 381,80 | 1,73% | - |
| 23.06.2026 | 367,00 | 378,20 | 366,00 | 375,30 | 0,89% | - |
| 22.06.2026 | 374,00 | 374,00 | 372,00 | 372,00 | -1,48% | 104,00 |
| 19.06.2026 | 372,30 | 380,70 | 372,10 | 377,60 | 0,99% | - |
| 18.06.2026 | 376,90 | 378,90 | 372,20 | 373,90 | -1,50% | - |
| 17.06.2026 | 379,00 | 379,60 | 379,00 | 379,60 | 0,16% | 20,00 |
| 16.06.2026 | 379,00 | 379,00 | 379,00 | 379,00 | -1,92% | 15,00 |
| 15.06.2026 | 386,40 | 386,40 | 386,40 | 386,40 | 2,01% | 42,00 |
| 12.06.2026 | 378,80 | 378,80 | 378,80 | 378,80 | -0,92% | 7,00 |
| 11.06.2026 | 382,90 | 384,50 | 378,30 | 382,30 | -0,34% | - |
| 10.06.2026 | 380,40 | 385,00 | 380,40 | 383,60 | 1,80% | 105,00 |
| 09.06.2026 | 381,00 | 381,00 | 376,80 | 376,80 | -0,84% | 20,00 |
| 08.06.2026 | 382,00 | 382,00 | 380,00 | 380,00 | -1,04% | 4,00 |
| 05.06.2026 | 384,00 | 384,00 | 384,00 | 384,00 | 1,37% | 3,00 |
| 04.06.2026 | 378,80 | 378,80 | 378,80 | 378,80 | 2,93% | 10,00 |
| 03.06.2026 | 368,00 | 368,00 | 368,00 | 368,00 | 0,27% | 45,00 |
| 02.06.2026 | 370,20 | 370,20 | 367,00 | 367,00 | -0,70% | 12,00 |
| 01.06.2026 | 384,00 | 384,00 | 369,60 | 369,60 | -3,85% | 6,00 |
| 29.05.2026 | 382,00 | 384,40 | 381,20 | 384,40 | 0,89% | 21,00 |
| 28.05.2026 | 374,60 | 381,00 | 372,40 | 381,00 | 2,09% | 32,00 |
| 27.05.2026 | 385,40 | 385,40 | 373,20 | 373,20 | -1,74% | 10,00 |
| 26.05.2026 | 371,80 | 379,80 | 364,60 | 379,80 | 0,69% | 420,00 |
| 25.05.2026 | 377,60 | 377,60 | 377,20 | 377,20 | 1,89% | 31,00 |
| 22.05.2026 | 360,60 | 370,20 | 358,60 | 370,20 | 3,35% | 31,00 |
| 21.05.2026 | 373,20 | 373,20 | 358,20 | 358,20 | -1,70% | 118,00 |
| 20.05.2026 | 333,00 | 376,00 | 333,00 | 364,40 | 9,17% | 226,00 |
| 19.05.2026 | 333,80 | 333,80 | 333,80 | 333,80 | 2,08% | 2,00 |
| 18.05.2026 | 319,60 | 327,00 | 319,60 | 327,00 | 0,37% | 12,00 |
| 15.05.2026 | 326,20 | 326,20 | 325,80 | 325,80 | -0,91% | 5,00 |
| 14.05.2026 | 330,00 | 330,00 | 328,80 | 328,80 | 1,48% | 4,00 |
| 13.05.2026 | 330,40 | 330,40 | 324,00 | 324,00 | -2,00% | 41,00 |
| 12.05.2026 | 325,20 | 330,60 | 325,20 | 330,60 | 1,22% | 40,00 |
| 11.05.2026 | 314,60 | 326,60 | 314,60 | 326,60 | 3,29% | 42,00 |
| 08.05.2026 | 324,80 | 325,00 | 316,20 | 316,20 | -3,48% | 42,00 |
| 07.05.2026 | 306,00 | 328,80 | 306,00 | 327,60 | 6,85% | 118,00 |
| 06.05.2026 | 310,20 | 310,20 | 303,80 | 306,60 | 0,52% | 88,00 |
| 05.05.2026 | 307,00 | 307,00 | 305,00 | 305,00 | 1,40% | 42,00 |
| 04.05.2026 | 298,80 | 300,80 | 298,80 | 300,80 | 1,04% | 3,00 |
| 30.04.2026 | 294,40 | 299,40 | 292,80 | 297,70 | 0,34% | - |
| 29.04.2026 | 303,20 | 303,80 | 295,10 | 296,70 | -3,04% | - |