181,565CHF
-0,24%
Echtzeit-Aktienkurs HBM Healthcare Investments AG
Bid:
Ask:
Aktienkurse zur HBM Healthcare Investments AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 182,49 | 182,69 | 181,03 | 181,38 | -0,34% | - |
| 04.11.2024 | 184,20 | 184,40 | 181,00 | 182,00 | -1,09% | 2.050,00 |
| 01.11.2024 | 187,00 | 187,00 | 180,40 | 184,00 | -1,92% | 5.868,00 |
| 31.10.2024 | 185,80 | 188,00 | 182,80 | 187,60 | 0,97% | 6.502,00 |
| 30.10.2024 | 184,80 | 186,80 | 183,00 | 185,80 | 1,09% | 2.204,00 |
| 29.10.2024 | 186,00 | 186,00 | 182,60 | 183,80 | -1,08% | 2.145,00 |
| 28.10.2024 | 186,00 | 187,00 | 184,00 | 185,80 | -0,11% | 9.364,00 |
| 25.10.2024 | 187,80 | 187,80 | 183,80 | 186,00 | 0,43% | 2.441,00 |
| 24.10.2024 | 186,00 | 186,60 | 183,20 | 185,20 | -0,43% | 2.185,00 |
| 23.10.2024 | 188,00 | 188,00 | 184,20 | 186,00 | -0,11% | 2.125,00 |
| 22.10.2024 | 181,40 | 188,60 | 181,40 | 186,20 | 0,98% | 2.579,00 |
| 21.10.2024 | 186,00 | 186,40 | 184,00 | 184,40 | -0,86% | 2.239,00 |
| 18.10.2024 | 189,00 | 189,00 | 184,00 | 186,00 | -1,17% | 2.114,00 |
| 17.10.2024 | 180,00 | 190,00 | 180,00 | 188,20 | 6,33% | 6.820,00 |
| 16.10.2024 | 182,80 | 184,40 | 175,60 | 177,00 | -4,30% | 8.321,00 |
| 15.10.2024 | 186,23 | 186,74 | 183,58 | 184,95 | -0,78% | - |
| 14.10.2024 | 185,00 | 189,80 | 185,00 | 186,40 | 0,76% | 2.069,00 |
| 11.10.2024 | 185,00 | 185,00 | 183,40 | 185,00 | 0,00% | 2.285,00 |
| 10.10.2024 | 187,80 | 188,00 | 183,60 | 185,00 | -1,60% | 4.415,00 |
| 09.10.2024 | 188,80 | 189,60 | 187,20 | 188,00 | -0,42% | 1.433,00 |
| 08.10.2024 | 189,00 | 189,80 | 188,00 | 188,80 | -0,11% | 1.536,00 |
| 07.10.2024 | 188,80 | 189,80 | 187,80 | 189,00 | 0,32% | 1.832,00 |
| 04.10.2024 | 186,20 | 189,40 | 185,20 | 188,40 | 1,18% | 3.670,00 |
| 03.10.2024 | 185,60 | 187,80 | 185,00 | 186,20 | 0,32% | 1.446,00 |
| 02.10.2024 | 186,80 | 188,00 | 185,20 | 185,60 | -0,32% | 3.613,00 |
| 01.10.2024 | 190,00 | 190,00 | 185,80 | 186,20 | -1,69% | 3.876,00 |
| 30.09.2024 | 189,60 | 189,80 | 183,20 | 189,40 | -0,32% | 5.801,00 |
| 27.09.2024 | 184,40 | 190,40 | 184,40 | 190,00 | 1,93% | 4.623,00 |
| 26.09.2024 | 184,00 | 186,80 | 183,00 | 186,40 | 1,53% | 3.841,00 |
| 25.09.2024 | 177,20 | 183,60 | 177,20 | 183,60 | 3,73% | 11.889,00 |
| 24.09.2024 | 178,00 | 178,60 | 176,00 | 177,00 | -0,23% | 6.062,00 |
| 23.09.2024 | 176,20 | 178,40 | 175,00 | 177,40 | 1,14% | 2.567,00 |
| 20.09.2024 | 175,00 | 178,20 | 174,20 | 175,40 | 0,23% | 11.408,00 |
| 19.09.2024 | 169,00 | 175,00 | 169,00 | 175,00 | 3,80% | 26.682,00 |
| 18.09.2024 | 166,40 | 168,60 | 165,20 | 168,60 | 1,32% | 5.981,00 |
| 17.09.2024 | 165,60 | 167,40 | 164,60 | 166,40 | 1,46% | 10.663,00 |
| 16.09.2024 | 163,80 | 165,00 | 162,60 | 164,00 | 0,00% | 5.027,00 |
| 13.09.2024 | 167,40 | 170,20 | 161,80 | 164,00 | -2,73% | 5.264,00 |
| 12.09.2024 | 172,60 | 172,60 | 166,60 | 168,60 | -1,40% | 9.182,00 |
| 11.09.2024 | 174,00 | 176,20 | 170,80 | 171,00 | -2,40% | 3.436,00 |
| 10.09.2024 | 174,00 | 176,60 | 173,60 | 175,20 | 0,46% | 1.101,00 |
| 09.09.2024 | 173,00 | 175,20 | 172,00 | 174,40 | 0,23% | 3.502,00 |
| 06.09.2024 | 176,00 | 179,40 | 173,00 | 174,00 | -1,14% | 3.439,00 |
| 05.09.2024 | 173,40 | 177,00 | 171,40 | 176,00 | 1,85% | 3.917,00 |
| 04.09.2024 | 176,80 | 177,00 | 170,20 | 172,80 | -2,37% | 5.363,00 |
| 03.09.2024 | 181,40 | 183,00 | 176,60 | 177,00 | -1,67% | 4.875,00 |
| 02.09.2024 | 180,20 | 182,80 | 179,60 | 180,00 | -0,55% | 1.383,00 |
| 30.08.2024 | 182,80 | 182,80 | 181,00 | 181,00 | -0,66% | 810,00 |
| 29.08.2024 | 183,80 | 184,00 | 178,00 | 182,20 | 1,00% | 6.193,00 |
| 28.08.2024 | 185,40 | 186,80 | 180,40 | 180,40 | -2,80% | 2.711,00 |
| 27.08.2024 | 187,00 | 187,00 | 184,40 | 185,60 | -0,75% | 1.759,00 |
| 26.08.2024 | 181,80 | 187,00 | 179,40 | 187,00 | 3,31% | 5.895,00 |
| 23.08.2024 | 180,20 | 182,00 | 180,20 | 181,00 | 0,56% | 813,00 |
| 22.08.2024 | 178,00 | 183,00 | 177,00 | 180,00 | 1,12% | 4.719,00 |
| 21.08.2024 | 180,00 | 181,40 | 176,40 | 178,00 | -1,44% | 5.703,00 |
| 20.08.2024 | 182,80 | 186,00 | 180,60 | 180,60 | -1,20% | 2.663,00 |
| 19.08.2024 | 182,00 | 183,60 | 177,20 | 182,80 | 0,77% | 8.562,00 |
| 16.08.2024 | 184,40 | 187,20 | 176,60 | 181,40 | -1,41% | 4.376,00 |
| 15.08.2024 | 189,40 | 191,00 | 184,00 | 184,00 | -3,16% | 3.278,00 |
| 14.08.2024 | 187,00 | 190,00 | 186,80 | 190,00 | 2,70% | 2.682,00 |
| 13.08.2024 | 190,00 | 191,00 | 182,60 | 185,00 | -2,12% | 2.751,00 |
| 12.08.2024 | 187,00 | 192,00 | 187,00 | 189,00 | -0,32% | 2.745,00 |
| 09.08.2024 | 186,00 | 190,60 | 185,80 | 189,60 | 0,85% | 1.258,00 |
| 08.08.2024 | 189,80 | 189,80 | 185,20 | 188,00 | 0,97% | 1.770,00 |
| 07.08.2024 | 191,00 | 191,00 | 184,00 | 186,20 | -4,51% | 3.390,00 |
| 06.08.2024 | 184,60 | 195,00 | 184,60 | 195,00 | 6,21% | 5.124,00 |
| 05.08.2024 | 187,00 | 190,20 | 176,00 | 183,60 | -4,28% | 4.869,00 |
| 02.08.2024 | 195,00 | 198,20 | 191,00 | 191,80 | -1,50% | 3.189,00 |
| 01.08.2024 | 195,64 | 197,37 | 194,25 | 194,72 | -1,16% | - |
| 31.07.2024 | 196,20 | 198,00 | 195,00 | 197,00 | -0,51% | 1.773,00 |
| 30.07.2024 | 199,20 | 199,20 | 195,20 | 198,00 | -1,00% | 3.003,00 |
| 29.07.2024 | 197,00 | 202,50 | 197,00 | 200,00 | 1,52% | 2.267,00 |
| 26.07.2024 | 193,80 | 197,00 | 192,00 | 197,00 | 1,65% | 1.418,00 |
| 25.07.2024 | 194,20 | 195,20 | 191,40 | 193,80 | -0,21% | 2.964,00 |
| 24.07.2024 | 194,60 | 196,60 | 192,00 | 194,20 | 0,21% | 5.084,00 |
| 23.07.2024 | 193,00 | 195,00 | 191,00 | 193,80 | 0,41% | 3.190,00 |
| 22.07.2024 | 193,00 | 196,00 | 192,80 | 193,00 | -0,92% | 2.902,00 |
| 19.07.2024 | 198,40 | 200,00 | 193,20 | 194,80 | -1,62% | 6.238,00 |
| 18.07.2024 | 205,00 | 205,00 | 196,40 | 198,00 | -3,88% | 6.064,00 |
| 17.07.2024 | 205,00 | 208,50 | 204,50 | 206,00 | 0,73% | 1.809,00 |
| 16.07.2024 | 201,00 | 204,50 | 199,20 | 204,50 | 2,25% | 4.426,00 |
| 15.07.2024 | 204,50 | 204,50 | 198,00 | 200,00 | -1,48% | 8.412,00 |
| 12.07.2024 | 205,00 | 205,50 | 202,00 | 203,00 | -0,49% | 3.203,00 |
| 11.07.2024 | 199,00 | 204,00 | 199,00 | 204,00 | 2,62% | 2.734,00 |
| 10.07.2024 | 200,00 | 200,50 | 197,00 | 198,80 | -0,60% | 2.559,00 |
| 09.07.2024 | 201,00 | 202,50 | 198,00 | 200,00 | -0,25% | 2.212,00 |
| 08.07.2024 | 198,40 | 201,00 | 198,40 | 200,50 | 1,06% | 3.019,00 |
| 05.07.2024 | 201,00 | 202,50 | 196,00 | 198,40 | -1,29% | 6.171,00 |
| 04.07.2024 | 203,00 | 204,00 | 201,00 | 201,00 | -0,74% | 3.588,00 |
| 03.07.2024 | 205,50 | 205,50 | 201,00 | 202,50 | -1,70% | 6.504,00 |
| 02.07.2024 | 206,50 | 208,00 | 202,00 | 206,00 | -0,24% | 3.160,00 |
| 01.07.2024 | 208,00 | 209,50 | 204,00 | 206,50 | 0,73% | 2.269,00 |
| 28.06.2024 | 205,50 | 208,50 | 203,50 | 205,00 | 0,49% | 2.257,00 |
| 27.06.2024 | 206,00 | 206,00 | 195,00 | 204,00 | -0,49% | 6.268,00 |
| 26.06.2024 | 208,00 | 210,00 | 201,00 | 205,00 | -0,97% | 5.645,00 |
| 25.06.2024 | 208,00 | 209,00 | 205,50 | 207,00 | -0,96% | 2.230,00 |
| 24.06.2024 | 206,00 | 209,00 | 206,00 | 209,00 | 0,72% | 2.396,00 |
| 21.06.2024 | 210,00 | 211,00 | 207,00 | 207,50 | -1,19% | 9.360,00 |
| 20.06.2024 | 207,50 | 211,00 | 205,00 | 210,00 | 1,94% | 3.442,00 |
| 19.06.2024 | 211,50 | 211,50 | 205,50 | 206,00 | -2,37% | 4.651,00 |