183,986CHF
0,76%
Echtzeit-Aktienkurs HBM Healthcare Investments AG
Bid:
Ask:
Aktienkurse zur HBM Healthcare Investments AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 182,87 | 185,37 | 182,87 | 184,08 | 0,81% | - |
| 01.10.2025 | 180,00 | 183,00 | 180,00 | 182,60 | 1,00% | 6.712,00 |
| 30.09.2025 | 179,60 | 181,80 | 177,80 | 180,80 | 1,46% | 11.059,00 |
| 29.09.2025 | 174,80 | 179,60 | 174,40 | 178,20 | 1,25% | 11.840,00 |
| 26.09.2025 | 176,80 | 176,80 | 176,00 | 176,00 | -0,56% | 4.324,00 |
| 25.09.2025 | 178,00 | 178,20 | 176,20 | 177,00 | -0,56% | 5.061,00 |
| 24.09.2025 | 177,60 | 178,60 | 175,60 | 178,00 | -0,89% | 8.428,00 |
| 23.09.2025 | 174,60 | 179,60 | 173,80 | 179,60 | 2,86% | 6.943,00 |
| 22.09.2025 | 170,00 | 174,60 | 169,40 | 174,60 | 1,87% | 10.067,00 |
| 19.09.2025 | 172,40 | 174,20 | 170,20 | 171,40 | -0,35% | 9.056,00 |
| 18.09.2025 | 174,80 | 175,00 | 172,00 | 172,00 | -0,58% | 9.541,00 |
| 17.09.2025 | 176,20 | 176,20 | 173,00 | 173,00 | -1,37% | 4.628,00 |
| 16.09.2025 | 176,80 | 178,00 | 175,40 | 175,40 | -1,46% | 1.537,00 |
| 15.09.2025 | 176,00 | 178,20 | 175,00 | 178,00 | 0,56% | 2.937,00 |
| 12.09.2025 | 175,60 | 177,00 | 174,00 | 177,00 | 0,23% | 2.297,00 |
| 11.09.2025 | 176,60 | 177,00 | 175,00 | 176,60 | 0,68% | 4.801,00 |
| 10.09.2025 | 175,00 | 177,00 | 171,20 | 175,40 | -0,90% | 10.090,00 |
| 09.09.2025 | 175,80 | 177,00 | 174,60 | 177,00 | 1,14% | 2.076,00 |
| 08.09.2025 | 177,60 | 178,40 | 173,80 | 175,00 | -2,02% | 4.684,00 |
| 05.09.2025 | 176,20 | 179,00 | 174,80 | 178,60 | 0,90% | 2.997,00 |
| 04.09.2025 | 174,60 | 178,80 | 174,60 | 177,00 | 1,14% | 7.807,00 |
| 03.09.2025 | 175,60 | 176,00 | 172,00 | 175,00 | -0,34% | 19.970,00 |
| 02.09.2025 | 174,40 | 175,60 | 170,00 | 175,60 | 0,57% | 12.313,00 |
| 01.09.2025 | 175,80 | 176,40 | 173,40 | 174,60 | -0,68% | 3.167,00 |
| 29.08.2025 | 175,00 | 176,60 | 174,00 | 175,80 | 0,23% | 2.651,00 |
| 28.08.2025 | 176,20 | 176,40 | 172,40 | 175,40 | -0,57% | 2.892,00 |
| 27.08.2025 | 176,00 | 176,60 | 174,40 | 176,40 | 0,00% | 1.199,00 |
| 26.08.2025 | 171,60 | 176,80 | 171,60 | 176,40 | 1,97% | 5.401,00 |
| 25.08.2025 | 175,60 | 176,80 | 173,00 | 173,00 | -1,59% | 2.095,00 |
| 22.08.2025 | 173,00 | 176,60 | 173,00 | 175,80 | 1,15% | 4.034,00 |
| 21.08.2025 | 171,60 | 174,80 | 171,60 | 173,80 | 1,16% | 1.567,00 |
| 20.08.2025 | 174,60 | 174,60 | 170,20 | 171,80 | -1,72% | 5.587,00 |
| 19.08.2025 | 174,00 | 175,80 | 174,00 | 174,80 | 0,46% | 2.625,00 |
| 18.08.2025 | 172,40 | 175,20 | 172,40 | 174,00 | -0,91% | 3.402,00 |
| 15.08.2025 | 174,80 | 175,80 | 174,20 | 175,60 | 1,15% | 3.947,00 |
| 14.08.2025 | 175,20 | 175,20 | 172,40 | 173,60 | -0,69% | 3.570,00 |
| 13.08.2025 | 174,00 | 175,00 | 173,60 | 174,80 | 0,69% | 3.525,00 |
| 12.08.2025 | 172,80 | 175,00 | 171,20 | 173,60 | 1,52% | 5.767,00 |
| 11.08.2025 | 172,00 | 173,40 | 171,00 | 171,00 | -1,04% | 2.587,00 |
| 08.08.2025 | 170,00 | 173,80 | 169,80 | 172,80 | 1,17% | 4.326,00 |
| 07.08.2025 | 169,00 | 171,40 | 168,20 | 170,80 | 1,07% | 9.725,00 |
| 06.08.2025 | 170,00 | 170,60 | 167,00 | 169,00 | -0,94% | 7.914,00 |
| 05.08.2025 | 165,20 | 170,80 | 165,00 | 170,60 | 2,77% | 16.199,00 |
| 04.08.2025 | 165,40 | 167,80 | 163,40 | 166,00 | -1,46% | 7.407,00 |
| 01.08.2025 | 169,10 | 169,80 | 168,44 | 168,45 | -0,32% | - |
| 31.07.2025 | 169,40 | 169,80 | 165,00 | 169,00 | 0,12% | 15.504,00 |
| 30.07.2025 | 169,00 | 169,20 | 164,40 | 168,80 | -0,12% | 9.058,00 |
| 29.07.2025 | 165,00 | 169,20 | 165,00 | 169,00 | 1,68% | 8.998,00 |
| 28.07.2025 | 166,00 | 168,00 | 160,80 | 166,20 | -0,48% | 9.705,00 |
| 25.07.2025 | 165,80 | 167,20 | 164,60 | 167,00 | 0,72% | 5.368,00 |
| 24.07.2025 | 168,20 | 168,20 | 164,00 | 165,80 | -0,24% | 2.901,00 |
| 23.07.2025 | 161,40 | 166,40 | 159,00 | 166,20 | 3,23% | 11.536,00 |
| 22.07.2025 | 162,60 | 165,20 | 158,00 | 161,00 | -2,66% | 6.310,00 |
| 21.07.2025 | 164,20 | 168,20 | 162,60 | 165,40 | -0,72% | 8.186,00 |
| 18.07.2025 | 165,00 | 166,80 | 161,20 | 166,60 | -0,24% | 6.970,00 |
| 17.07.2025 | 162,40 | 169,00 | 162,40 | 167,00 | 1,71% | 7.299,00 |
| 16.07.2025 | 166,40 | 167,00 | 162,00 | 164,20 | -0,61% | 6.300,00 |
| 15.07.2025 | 164,40 | 167,80 | 163,00 | 165,20 | 0,61% | 5.209,00 |
| 14.07.2025 | 161,20 | 165,40 | 161,20 | 164,20 | 1,36% | 4.721,00 |
| 11.07.2025 | 159,60 | 163,80 | 157,40 | 162,00 | 1,50% | 9.517,00 |
| 10.07.2025 | 165,00 | 167,00 | 159,60 | 159,60 | -2,09% | 10.126,00 |
| 09.07.2025 | 165,40 | 167,00 | 158,60 | 163,00 | -0,85% | 11.947,00 |
| 08.07.2025 | 167,00 | 168,80 | 161,40 | 164,40 | -1,67% | 9.135,00 |
| 07.07.2025 | 167,80 | 168,80 | 165,40 | 167,20 | -0,36% | 2.595,00 |
| 04.07.2025 | 168,60 | 169,60 | 165,60 | 167,80 | -0,47% | 2.921,00 |
| 03.07.2025 | 168,20 | 168,80 | 167,20 | 168,60 | -0,24% | 3.581,00 |
| 02.07.2025 | 166,60 | 169,00 | 165,00 | 169,00 | -1,17% | 6.392,00 |
| 01.07.2025 | 171,60 | 171,80 | 168,60 | 171,00 | 0,00% | 5.718,00 |
| 30.06.2025 | 171,20 | 173,00 | 168,60 | 171,00 | -0,23% | 8.106,00 |
| 27.06.2025 | 173,20 | 173,40 | 171,40 | 171,40 | -0,81% | 3.321,00 |
| 26.06.2025 | 173,20 | 175,00 | 172,80 | 172,80 | -0,35% | 4.115,00 |
| 25.06.2025 | 179,20 | 179,60 | 172,40 | 173,40 | -3,24% | 7.838,00 |
| 24.06.2025 | 174,00 | 179,20 | 172,40 | 179,20 | 5,16% | 13.380,00 |
| 23.06.2025 | 167,40 | 170,60 | 166,40 | 170,40 | 1,79% | 8.708,00 |
| 20.06.2025 | 170,00 | 170,00 | 166,60 | 167,40 | -1,53% | 3.735,00 |
| 19.06.2025 | 170,00 | 170,20 | 167,20 | 170,00 | 0,59% | 15.060,00 |
| 18.06.2025 | 173,60 | 173,60 | 167,80 | 169,00 | -1,05% | 5.401,00 |
| 17.06.2025 | 173,80 | 173,80 | 168,40 | 170,80 | -1,84% | 6.671,00 |
| 16.06.2025 | 179,00 | 180,00 | 173,40 | 174,00 | -1,81% | 6.774,00 |
| 13.06.2025 | 175,40 | 180,00 | 175,40 | 177,20 | 0,11% | 4.471,00 |
| 12.06.2025 | 180,80 | 180,80 | 177,00 | 177,00 | -1,56% | 5.530,00 |
| 11.06.2025 | 177,80 | 179,80 | 177,80 | 179,80 | 0,78% | 10.600,00 |
| 10.06.2025 | 177,60 | 179,00 | 175,40 | 178,40 | 0,78% | 3.955,00 |
| 09.06.2025 | 176,98 | 177,22 | 176,84 | 177,02 | 0,01% | - |
| 06.06.2025 | 176,60 | 177,20 | 175,40 | 177,00 | 0,91% | 5.193,00 |
| 05.06.2025 | 170,00 | 176,00 | 170,00 | 175,40 | 2,57% | 5.003,00 |
| 04.06.2025 | 171,00 | 172,00 | 171,00 | 171,00 | 0,12% | 6.968,00 |
| 03.06.2025 | 170,00 | 172,40 | 169,60 | 170,80 | -0,58% | 3.861,00 |
| 02.06.2025 | 173,60 | 173,60 | 169,40 | 171,80 | 0,59% | 4.561,00 |
| 30.05.2025 | 174,00 | 174,00 | 169,20 | 170,80 | -1,03% | 5.122,00 |
| 29.05.2025 | 172,91 | 173,53 | 172,56 | 172,57 | -0,02% | - |
| 28.05.2025 | 173,80 | 174,00 | 171,40 | 172,60 | -0,80% | 11.285,00 |
| 27.05.2025 | 171,00 | 174,00 | 171,00 | 174,00 | 0,35% | 6.034,00 |
| 26.05.2025 | 173,20 | 176,00 | 172,00 | 173,40 | 0,58% | 4.327,00 |
| 23.05.2025 | 171,00 | 174,40 | 169,80 | 172,40 | 1,17% | 4.269,00 |
| 22.05.2025 | 173,00 | 173,00 | 170,40 | 170,40 | -1,16% | 1.755,00 |
| 21.05.2025 | 174,40 | 176,80 | 172,40 | 172,40 | -1,37% | 3.062,00 |
| 20.05.2025 | 174,60 | 176,40 | 173,00 | 174,80 | 0,46% | 4.172,00 |
| 19.05.2025 | 173,80 | 174,00 | 171,80 | 174,00 | 0,35% | 4.099,00 |
| 16.05.2025 | 172,00 | 173,40 | 170,60 | 173,40 | 3,21% | 3.175,00 |