224,029CHF
-0,21%
Echtzeit-Aktienkurs HBM Healthcare Investments AG
Bid:
Ask:
Aktienkurse zur HBM Healthcare Investments AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 224,48 | 225,73 | 223,93 | 224,25 | -0,11% | - |
| 15.12.2025 | 220,00 | 228,00 | 220,00 | 224,50 | 2,51% | 10.488,00 |
| 12.12.2025 | 213,00 | 219,00 | 210,00 | 219,00 | 3,06% | 9.917,00 |
| 11.12.2025 | 209,00 | 213,00 | 208,50 | 212,50 | 1,43% | 8.367,00 |
| 10.12.2025 | 208,00 | 210,00 | 207,00 | 209,50 | 1,45% | 5.316,00 |
| 09.12.2025 | 204,00 | 207,50 | 204,00 | 206,50 | -0,24% | 3.522,00 |
| 08.12.2025 | 205,50 | 208,00 | 205,00 | 207,00 | 0,49% | 2.723,00 |
| 05.12.2025 | 206,50 | 208,00 | 205,50 | 206,00 | 0,24% | 4.904,00 |
| 04.12.2025 | 203,50 | 209,00 | 203,50 | 205,50 | 0,00% | 13.971,00 |
| 03.12.2025 | 208,00 | 208,00 | 202,50 | 205,50 | -1,20% | 5.895,00 |
| 02.12.2025 | 207,00 | 208,00 | 206,00 | 208,00 | 1,46% | 2.488,00 |
| 01.12.2025 | 207,50 | 209,00 | 205,00 | 205,00 | -1,44% | 4.714,00 |
| 28.11.2025 | 206,50 | 209,00 | 205,50 | 208,00 | 0,48% | 7.585,00 |
| 27.11.2025 | 204,00 | 207,00 | 203,50 | 207,00 | 1,72% | 6.285,00 |
| 26.11.2025 | 205,00 | 205,00 | 202,00 | 203,50 | 0,49% | 4.720,00 |
| 25.11.2025 | 204,00 | 205,00 | 202,00 | 202,50 | -0,49% | 4.213,00 |
| 24.11.2025 | 205,00 | 205,00 | 202,00 | 203,50 | -0,49% | 3.057,00 |
| 21.11.2025 | 201,50 | 205,50 | 200,50 | 204,50 | 1,49% | 8.483,00 |
| 20.11.2025 | 201,00 | 204,00 | 198,60 | 201,50 | -0,25% | 4.599,00 |
| 19.11.2025 | 201,50 | 205,50 | 201,50 | 202,00 | -0,74% | 5.420,00 |
| 18.11.2025 | 205,00 | 206,00 | 202,50 | 203,50 | -1,69% | 12.831,00 |
| 17.11.2025 | 201,00 | 207,00 | 201,00 | 207,00 | 3,50% | 25.159,00 |
| 14.11.2025 | 199,00 | 200,50 | 198,60 | 200,00 | 0,00% | 4.509,00 |
| 13.11.2025 | 200,00 | 201,00 | 198,80 | 200,00 | 0,10% | 3.183,00 |
| 12.11.2025 | 197,80 | 200,00 | 195,40 | 199,80 | 1,63% | 6.360,00 |
| 11.11.2025 | 196,40 | 197,00 | 194,20 | 196,60 | 1,34% | 3.857,00 |
| 10.11.2025 | 194,00 | 196,20 | 193,80 | 194,00 | 0,00% | 34.489,00 |
| 07.11.2025 | 195,20 | 196,20 | 194,00 | 194,00 | -0,61% | 10.175,00 |
| 06.11.2025 | 195,20 | 196,80 | 194,80 | 195,20 | -0,20% | 4.339,00 |
| 05.11.2025 | 198,00 | 199,40 | 195,60 | 195,60 | -1,51% | 6.468,00 |
| 04.11.2025 | 199,00 | 200,00 | 196,00 | 198,60 | -0,50% | 6.814,00 |
| 03.11.2025 | 200,00 | 201,50 | 198,60 | 199,60 | -0,45% | 7.186,00 |
| 31.10.2025 | 195,60 | 200,50 | 195,60 | 200,50 | 2,19% | 4.081,00 |
| 30.10.2025 | 197,20 | 197,40 | 195,00 | 196,20 | 0,00% | 16.996,00 |
| 29.10.2025 | 199,00 | 200,00 | 193,00 | 196,20 | -1,41% | 19.581,00 |
| 28.10.2025 | 200,00 | 200,00 | 198,60 | 199,00 | 0,00% | 5.091,00 |
| 27.10.2025 | 198,60 | 200,00 | 197,60 | 199,00 | 1,02% | 6.362,00 |
| 24.10.2025 | 199,00 | 199,80 | 195,40 | 197,00 | -1,20% | 8.444,00 |
| 23.10.2025 | 199,00 | 199,60 | 197,00 | 199,40 | 0,40% | 4.844,00 |
| 22.10.2025 | 199,00 | 199,00 | 196,00 | 198,60 | -0,70% | 19.623,00 |
| 21.10.2025 | 199,00 | 201,00 | 194,00 | 200,00 | -0,50% | 26.079,00 |
| 20.10.2025 | 199,00 | 202,00 | 198,40 | 201,00 | 1,01% | 8.206,00 |
| 17.10.2025 | 200,00 | 201,00 | 195,40 | 199,00 | -1,00% | 8.920,00 |
| 16.10.2025 | 200,50 | 204,00 | 200,00 | 201,00 | 0,00% | 5.439,00 |
| 15.10.2025 | 198,00 | 201,00 | 195,80 | 201,00 | 3,08% | 13.045,00 |
| 14.10.2025 | 192,00 | 195,00 | 191,80 | 195,00 | 1,04% | 5.853,00 |
| 13.10.2025 | 193,00 | 193,00 | 189,80 | 193,00 | 0,73% | 3.016,00 |
| 10.10.2025 | 193,00 | 193,00 | 189,60 | 191,60 | 0,31% | 5.446,00 |
| 09.10.2025 | 189,00 | 191,60 | 188,40 | 191,00 | 0,32% | 6.329,00 |
| 08.10.2025 | 189,40 | 191,20 | 187,80 | 190,40 | 0,95% | 6.563,00 |
| 07.10.2025 | 189,00 | 189,40 | 186,20 | 188,60 | -0,53% | 6.217,00 |
| 06.10.2025 | 184,00 | 189,60 | 184,00 | 189,60 | 2,49% | 18.262,00 |
| 03.10.2025 | 186,60 | 186,80 | 183,00 | 185,00 | 0,00% | 6.262,00 |
| 02.10.2025 | 184,40 | 186,00 | 183,40 | 185,00 | 1,31% | 10.485,00 |
| 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 |