176,156CHF
-3,00%
Echtzeit-Aktienkurs HBM Healthcare Investments AG
Bid:
Ask:
Aktienkurse zur HBM Healthcare Investments AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 181,17 | 183,77 | 172,53 | 176,49 | -2,82% | - |
| 03.04.2025 | 183,00 | 186,80 | 181,40 | 181,60 | -1,73% | 3.597,00 |
| 02.04.2025 | 181,00 | 185,80 | 178,60 | 184,80 | 2,33% | 5.048,00 |
| 01.04.2025 | 182,20 | 187,80 | 180,00 | 180,60 | -0,22% | 5.835,00 |
| 31.03.2025 | 181,20 | 184,00 | 177,80 | 181,00 | -0,77% | 10.380,00 |
| 28.03.2025 | 185,00 | 185,80 | 182,00 | 182,40 | -0,22% | 5.456,00 |
| 27.03.2025 | 182,00 | 183,20 | 180,60 | 182,80 | 0,44% | 12.358,00 |
| 26.03.2025 | 184,00 | 185,80 | 180,20 | 182,00 | -0,66% | 10.686,00 |
| 25.03.2025 | 185,00 | 185,40 | 182,60 | 183,20 | -0,54% | 4.478,00 |
| 24.03.2025 | 185,00 | 185,00 | 181,80 | 184,20 | 0,77% | 7.400,00 |
| 21.03.2025 | 185,60 | 187,80 | 182,40 | 182,80 | -1,61% | 7.658,00 |
| 20.03.2025 | 186,60 | 188,20 | 183,00 | 185,80 | 0,11% | 16.456,00 |
| 19.03.2025 | 190,00 | 191,00 | 185,40 | 185,60 | 0,11% | 5.898,00 |
| 18.03.2025 | 185,40 | 187,20 | 184,20 | 185,40 | 1,20% | 4.708,00 |
| 17.03.2025 | 183,80 | 186,00 | 178,00 | 183,20 | 0,66% | 5.788,00 |
| 14.03.2025 | 184,00 | 185,40 | 181,60 | 182,00 | -0,98% | 4.146,00 |
| 13.03.2025 | 183,60 | 184,80 | 183,00 | 183,80 | 0,33% | 2.411,00 |
| 12.03.2025 | 183,20 | 185,80 | 181,40 | 183,20 | 0,11% | 6.107,00 |
| 11.03.2025 | 184,40 | 188,80 | 183,00 | 183,00 | -1,61% | 3.688,00 |
| 10.03.2025 | 193,60 | 195,00 | 185,00 | 186,00 | -4,02% | 4.471,00 |
| 07.03.2025 | 196,00 | 196,40 | 192,60 | 193,80 | -0,21% | 4.243,00 |
| 06.03.2025 | 193,40 | 197,00 | 193,40 | 194,20 | 0,41% | 5.152,00 |
| 05.03.2025 | 192,00 | 194,40 | 192,00 | 193,40 | 1,15% | 3.349,00 |
| 04.03.2025 | 195,00 | 196,00 | 191,20 | 191,20 | -2,35% | 4.786,00 |
| 03.03.2025 | 196,00 | 197,00 | 195,00 | 195,80 | 0,72% | 11.243,00 |
| 28.02.2025 | 192,00 | 195,00 | 192,00 | 194,40 | 0,83% | 5.105,00 |
| 27.02.2025 | 190,20 | 193,60 | 190,00 | 192,80 | 1,47% | 3.781,00 |
| 26.02.2025 | 191,00 | 192,40 | 189,40 | 190,00 | 0,42% | 2.826,00 |
| 25.02.2025 | 191,00 | 192,60 | 187,60 | 189,20 | -1,15% | 3.509,00 |
| 24.02.2025 | 191,00 | 194,40 | 189,60 | 191,40 | 1,38% | 5.036,00 |
| 21.02.2025 | 181,20 | 190,40 | 181,20 | 188,80 | 3,17% | 60.723,00 |
| 20.02.2025 | 182,20 | 185,00 | 181,20 | 183,00 | -0,76% | 5.752,00 |
| 19.02.2025 | 186,00 | 187,00 | 183,00 | 184,40 | -1,07% | 5.983,00 |
| 18.02.2025 | 190,00 | 190,00 | 185,40 | 186,40 | -0,85% | 4.368,00 |
| 17.02.2025 | 193,00 | 193,00 | 188,00 | 188,00 | 0,00% | 3.874,00 |
| 14.02.2025 | 194,80 | 196,00 | 187,00 | 188,00 | -3,09% | 5.642,00 |
| 13.02.2025 | 195,80 | 196,80 | 192,60 | 194,00 | -0,31% | 2.601,00 |
| 12.02.2025 | 197,40 | 198,00 | 193,20 | 194,60 | -0,31% | 3.347,00 |
| 11.02.2025 | 199,80 | 200,00 | 195,20 | 195,20 | -1,91% | 6.004,00 |
| 10.02.2025 | 199,00 | 200,00 | 198,00 | 199,00 | -0,10% | 2.450,00 |
| 07.02.2025 | 199,00 | 200,00 | 198,00 | 199,20 | 0,00% | 5.214,00 |
| 06.02.2025 | 197,80 | 200,00 | 196,80 | 199,20 | 1,84% | 5.085,00 |
| 05.02.2025 | 196,00 | 197,60 | 192,00 | 195,60 | 0,41% | 5.808,00 |
| 04.02.2025 | 193,80 | 195,40 | 189,00 | 194,80 | -0,51% | 9.218,00 |
| 03.02.2025 | 194,00 | 199,80 | 193,40 | 195,80 | -1,81% | 4.787,00 |
| 31.01.2025 | 200,00 | 200,00 | 197,60 | 199,40 | -0,20% | 6.443,00 |
| 30.01.2025 | 199,00 | 199,80 | 196,00 | 199,80 | 0,30% | 3.486,00 |
| 29.01.2025 | 198,00 | 199,20 | 195,00 | 199,20 | 1,74% | 4.788,00 |
| 28.01.2025 | 195,20 | 196,00 | 194,00 | 195,80 | 1,24% | 3.775,00 |
| 27.01.2025 | 196,00 | 197,80 | 191,00 | 193,40 | -0,41% | 6.224,00 |
| 24.01.2025 | 192,80 | 194,20 | 190,80 | 194,20 | 1,15% | 8.050,00 |
| 23.01.2025 | 189,80 | 193,80 | 189,00 | 192,00 | 0,95% | 27.693,00 |
| 22.01.2025 | 188,60 | 190,60 | 187,60 | 190,20 | 1,39% | 7.037,00 |
| 21.01.2025 | 188,60 | 188,60 | 185,00 | 187,60 | 0,00% | 8.358,00 |
| 20.01.2025 | 184,80 | 187,80 | 184,20 | 187,60 | 2,63% | 12.102,00 |
| 17.01.2025 | 179,20 | 183,20 | 179,20 | 182,80 | 1,56% | 2.727,00 |
| 16.01.2025 | 180,20 | 183,00 | 180,00 | 180,00 | -0,55% | 6.113,00 |
| 15.01.2025 | 182,00 | 183,00 | 180,60 | 181,00 | 0,00% | 7.026,00 |
| 14.01.2025 | 183,80 | 183,80 | 180,20 | 181,00 | 0,00% | 5.409,00 |
| 13.01.2025 | 187,20 | 188,00 | 180,00 | 181,00 | -4,13% | 9.811,00 |
| 10.01.2025 | 185,80 | 188,80 | 184,40 | 188,80 | 1,61% | 3.121,00 |
| 09.01.2025 | 183,60 | 186,00 | 180,80 | 185,80 | 1,42% | 4.286,00 |
| 08.01.2025 | 181,40 | 183,40 | 180,20 | 183,20 | 0,88% | 9.949,00 |
| 07.01.2025 | 181,80 | 182,00 | 180,00 | 181,60 | 0,55% | 4.848,00 |
| 06.01.2025 | 174,20 | 182,80 | 174,20 | 180,60 | 5,37% | 21.790,00 |
| 03.01.2025 | 175,40 | 176,20 | 171,00 | 171,40 | -2,18% | 16.047,00 |
| 02.01.2025 | 175,29 | 175,62 | 174,54 | 175,23 | -0,44% | - |
| 30.12.2024 | 179,40 | 179,40 | 174,00 | 176,00 | -1,23% | 7.776,00 |
| 27.12.2024 | 179,00 | 179,60 | 174,80 | 178,20 | 0,68% | 4.925,00 |
| 23.12.2024 | 175,00 | 179,80 | 172,60 | 177,00 | 1,37% | 15.458,00 |
| 20.12.2024 | 172,80 | 176,00 | 172,80 | 174,60 | -0,23% | 13.847,00 |
| 19.12.2024 | 182,80 | 182,80 | 175,00 | 175,00 | -4,37% | 26.342,00 |
| 18.12.2024 | 183,60 | 184,20 | 176,80 | 183,00 | -0,33% | 12.070,00 |
| 17.12.2024 | 182,80 | 188,40 | 182,00 | 183,60 | -1,18% | 6.786,00 |
| 16.12.2024 | 189,00 | 189,00 | 182,80 | 185,80 | -1,38% | 5.132,00 |
| 13.12.2024 | 187,00 | 188,40 | 186,20 | 188,40 | 0,75% | 4.145,00 |
| 12.12.2024 | 185,00 | 187,00 | 185,00 | 187,00 | 0,32% | 7.762,00 |
| 11.12.2024 | 186,40 | 186,40 | 182,60 | 186,40 | 1,08% | 5.334,00 |
| 10.12.2024 | 184,20 | 185,80 | 181,60 | 184,40 | -0,65% | 4.371,00 |
| 09.12.2024 | 177,60 | 186,20 | 177,60 | 185,60 | -0,43% | 8.761,00 |
| 06.12.2024 | 184,60 | 187,00 | 180,20 | 186,40 | 0,98% | 4.874,00 |
| 05.12.2024 | 184,60 | 184,80 | 181,80 | 184,60 | 1,99% | 6.305,00 |
| 04.12.2024 | 181,80 | 185,80 | 175,00 | 181,00 | -1,20% | 11.971,00 |
| 03.12.2024 | 184,00 | 184,00 | 179,20 | 183,20 | 0,11% | 3.716,00 |
| 02.12.2024 | 184,80 | 184,80 | 180,80 | 183,00 | 0,44% | 2.500,00 |
| 29.11.2024 | 178,20 | 182,40 | 178,20 | 182,20 | 1,67% | 2.288,00 |
| 28.11.2024 | 180,00 | 180,40 | 175,80 | 179,20 | -0,44% | 3.565,00 |
| 27.11.2024 | 177,80 | 180,00 | 177,00 | 180,00 | 1,24% | 13.045,00 |
| 26.11.2024 | 176,40 | 178,00 | 174,20 | 177,80 | 0,34% | 4.887,00 |
| 25.11.2024 | 179,80 | 179,80 | 173,60 | 177,20 | 0,91% | 5.842,00 |
| 22.11.2024 | 181,40 | 181,40 | 175,00 | 175,60 | -2,99% | 4.757,00 |
| 21.11.2024 | 180,03 | 181,74 | 180,03 | 181,01 | 0,56% | - |
| 20.11.2024 | 184,20 | 184,20 | 179,00 | 180,00 | -2,28% | 4.120,00 |
| 19.11.2024 | 188,80 | 189,00 | 184,00 | 184,20 | -2,95% | 4.002,00 |
| 18.11.2024 | 188,00 | 189,80 | 187,00 | 189,80 | 0,42% | 9.255,00 |
| 15.11.2024 | 187,20 | 190,20 | 186,00 | 189,00 | 0,75% | 5.560,00 |
| 14.11.2024 | 190,00 | 190,00 | 183,20 | 187,60 | 0,54% | 2.402,00 |
| 13.11.2024 | 188,40 | 188,80 | 184,60 | 186,60 | -0,96% | 3.413,00 |
| 12.11.2024 | 188,40 | 191,00 | 184,60 | 188,40 | -0,74% | 6.353,00 |
| 11.11.2024 | 183,00 | 190,00 | 183,00 | 189,80 | 3,72% | 8.727,00 |