348,864CHF
-0,82%
Echtzeit-Aktienkurs Ypsomed Holding AG
Bid:
Ask:
Aktienkurse zur Ypsomed Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 350,02 | 350,26 | 342,39 | 348,79 | -0,84% | - |
| 27.02.2025 | 354,78 | 354,78 | 351,00 | 351,76 | -1,21% | - |
| 26.02.2025 | 355,79 | 360,19 | 353,09 | 356,08 | 0,42% | - |
| 25.02.2025 | 355,89 | 358,88 | 353,64 | 354,57 | -0,66% | - |
| 24.02.2025 | 363,62 | 363,96 | 354,76 | 356,92 | -1,25% | - |
| 21.02.2025 | 364,20 | 365,34 | 361,05 | 361,44 | -0,69% | - |
| 20.02.2025 | 368,25 | 368,29 | 363,14 | 363,94 | -0,95% | - |
| 19.02.2025 | 366,82 | 369,68 | 365,98 | 367,42 | 0,22% | - |
| 18.02.2025 | 375,35 | 375,35 | 366,08 | 366,60 | -2,36% | - |
| 17.02.2025 | 369,05 | 375,89 | 369,05 | 375,47 | 1,91% | - |
| 14.02.2025 | 377,93 | 377,93 | 367,52 | 368,44 | -2,27% | - |
| 13.02.2025 | 377,70 | 378,28 | 372,29 | 377,00 | 0,46% | - |
| 12.02.2025 | 376,06 | 379,38 | 373,27 | 375,28 | 0,09% | - |
| 11.02.2025 | 376,75 | 378,97 | 373,90 | 374,93 | -0,49% | - |
| 10.02.2025 | 370,53 | 377,23 | 370,53 | 376,78 | 2,04% | - |
| 07.02.2025 | 368,97 | 369,77 | 365,15 | 369,26 | 0,34% | - |
| 06.02.2025 | 362,02 | 371,37 | 361,43 | 368,00 | 2,75% | - |
| 05.02.2025 | 351,44 | 358,39 | 351,06 | 358,15 | 1,77% | - |
| 04.02.2025 | 350,91 | 354,70 | 347,78 | 351,93 | 0,38% | - |
| 03.02.2025 | 354,12 | 354,21 | 346,36 | 350,61 | -2,50% | - |
| 31.01.2025 | 360,65 | 364,81 | 359,61 | 359,61 | -0,12% | - |
| 30.01.2025 | 360,77 | 363,86 | 358,34 | 360,03 | -0,11% | - |
| 29.01.2025 | 362,95 | 364,87 | 358,38 | 360,42 | -0,73% | - |
| 28.01.2025 | 362,08 | 368,91 | 362,08 | 363,08 | 0,44% | - |
| 27.01.2025 | 355,66 | 361,66 | 352,85 | 361,50 | 0,79% | - |
| 24.01.2025 | 362,36 | 371,82 | 355,39 | 358,69 | -0,81% | - |
| 23.01.2025 | 365,02 | 365,08 | 357,85 | 361,62 | -1,12% | - |
| 22.01.2025 | 360,17 | 367,13 | 360,17 | 365,72 | 1,72% | - |
| 21.01.2025 | 350,10 | 360,42 | 350,04 | 359,54 | 2,27% | - |
| 20.01.2025 | 349,95 | 357,55 | 348,70 | 351,55 | 2,97% | - |
| 17.01.2025 | 348,61 | 348,72 | 337,74 | 341,40 | -1,92% | - |
| 16.01.2025 | 340,31 | 350,36 | 338,12 | 348,07 | 2,50% | - |
| 15.01.2025 | 325,13 | 339,57 | 323,54 | 339,57 | 4,55% | - |
| 14.01.2025 | 333,71 | 334,55 | 324,05 | 324,80 | -2,32% | - |
| 13.01.2025 | 337,02 | 337,10 | 331,73 | 332,53 | -1,89% | - |
| 10.01.2025 | 343,07 | 343,23 | 338,03 | 338,93 | -1,30% | - |
| 09.01.2025 | 338,18 | 344,21 | 337,55 | 343,38 | 1,31% | - |
| 08.01.2025 | 341,10 | 341,72 | 335,44 | 338,95 | -0,76% | - |
| 07.01.2025 | 343,18 | 343,38 | 338,73 | 341,56 | -0,30% | - |
| 06.01.2025 | 340,37 | 343,31 | 335,96 | 342,59 | 1,12% | - |
| 03.01.2025 | 327,18 | 339,63 | 327,18 | 338,81 | 4,04% | - |
| 02.01.2025 | 325,47 | 326,41 | 323,64 | 325,65 | -0,40% | - |
| 30.12.2024 | 338,26 | 338,26 | 326,50 | 326,97 | -3,40% | - |
| 27.12.2024 | 328,40 | 339,12 | 328,33 | 338,47 | 3,33% | - |
| 23.12.2024 | 327,40 | 335,92 | 325,05 | 327,57 | 0,30% | - |
| 20.12.2024 | 360,28 | 361,91 | 278,61 | 326,59 | -9,67% | - |
| 19.12.2024 | 363,03 | 363,11 | 360,88 | 361,54 | -0,77% | - |
| 18.12.2024 | 364,63 | 367,23 | 363,45 | 364,34 | -0,31% | - |
| 17.12.2024 | 372,27 | 372,27 | 364,18 | 365,48 | -1,77% | - |
| 16.12.2024 | 366,64 | 373,48 | 365,52 | 372,06 | 1,22% | - |
| 13.12.2024 | 370,90 | 373,72 | 367,19 | 367,58 | -0,58% | - |
| 12.12.2024 | 370,06 | 372,06 | 366,41 | 369,74 | -0,13% | - |
| 11.12.2024 | 363,20 | 371,91 | 363,20 | 370,23 | 2,19% | - |
| 10.12.2024 | 364,95 | 368,29 | 361,66 | 362,29 | -1,04% | - |
| 09.12.2024 | 376,84 | 377,04 | 362,16 | 366,11 | -2,61% | - |
| 06.12.2024 | 367,31 | 378,33 | 367,31 | 375,92 | 2,33% | - |
| 05.12.2024 | 368,98 | 369,13 | 359,29 | 367,35 | -0,35% | - |
| 04.12.2024 | 361,19 | 370,54 | 361,19 | 368,65 | 2,29% | - |
| 03.12.2024 | 359,54 | 360,85 | 355,42 | 360,39 | 0,42% | - |
| 02.12.2024 | 356,00 | 358,93 | 353,11 | 358,90 | 0,59% | - |
| 29.11.2024 | 358,21 | 361,26 | 354,49 | 356,79 | -0,63% | - |
| 28.11.2024 | 359,06 | 364,46 | 358,59 | 359,04 | 0,02% | - |
| 27.11.2024 | 357,15 | 359,64 | 350,85 | 358,96 | 0,32% | - |
| 26.11.2024 | 353,79 | 358,20 | 352,34 | 357,82 | 0,69% | - |
| 25.11.2024 | 361,18 | 362,49 | 353,42 | 355,36 | -0,99% | - |
| 22.11.2024 | 349,40 | 360,59 | 349,40 | 358,93 | 3,00% | - |
| 21.11.2024 | 346,00 | 350,79 | 341,82 | 348,47 | 0,72% | - |
| 20.11.2024 | 350,85 | 359,46 | 340,82 | 345,99 | -0,88% | - |
| 19.11.2024 | 359,44 | 360,22 | 348,40 | 349,05 | -2,92% | - |
| 18.11.2024 | 364,91 | 365,49 | 359,35 | 359,55 | -1,36% | - |
| 15.11.2024 | 378,13 | 378,13 | 358,63 | 364,53 | -4,11% | - |
| 14.11.2024 | 402,50 | 406,03 | 377,12 | 380,15 | -5,26% | - |
| 13.11.2024 | 410,25 | 410,26 | 381,93 | 401,27 | -2,22% | - |
| 12.11.2024 | 413,43 | 418,14 | 410,15 | 410,38 | -1,29% | - |
| 11.11.2024 | 411,85 | 418,05 | 410,56 | 415,75 | 1,38% | - |
| 08.11.2024 | 405,29 | 410,46 | 402,38 | 410,10 | 1,09% | - |
| 07.11.2024 | 410,44 | 410,58 | 403,71 | 405,66 | -0,87% | - |
| 06.11.2024 | 398,81 | 412,88 | 398,69 | 409,21 | 2,39% | - |
| 05.11.2024 | 395,06 | 399,64 | 392,19 | 399,64 | 1,32% | - |
| 04.11.2024 | 387,19 | 395,42 | 386,61 | 394,44 | 1,64% | - |
| 01.11.2024 | 385,11 | 388,25 | 383,60 | 388,08 | 1,49% | - |
| 31.10.2024 | 386,15 | 391,10 | 380,53 | 382,39 | -1,43% | - |
| 30.10.2024 | 408,57 | 408,57 | 384,96 | 387,92 | -5,18% | - |
| 29.10.2024 | 410,49 | 410,89 | 408,16 | 409,11 | -0,14% | - |
| 28.10.2024 | 404,90 | 415,31 | 404,88 | 409,70 | 1,36% | - |
| 25.10.2024 | 408,02 | 410,28 | 403,58 | 404,19 | -0,96% | - |
| 24.10.2024 | 408,34 | 409,57 | 406,95 | 408,10 | -0,09% | - |
| 23.10.2024 | 404,12 | 408,90 | 403,53 | 408,45 | 1,06% | - |
| 22.10.2024 | 408,41 | 411,61 | 402,62 | 404,14 | -0,93% | - |
| 21.10.2024 | 411,08 | 412,03 | 407,86 | 407,93 | -0,89% | - |
| 18.10.2024 | 410,09 | 413,13 | 407,44 | 411,59 | 0,49% | - |
| 17.10.2024 | 396,47 | 409,58 | 396,37 | 409,58 | 3,36% | - |
| 16.10.2024 | 397,80 | 399,70 | 391,65 | 396,27 | -0,62% | - |
| 15.10.2024 | 404,04 | 405,19 | 398,76 | 398,76 | -1,40% | - |
| 14.10.2024 | 407,07 | 407,16 | 402,69 | 404,42 | -0,59% | - |
| 11.10.2024 | 408,34 | 408,34 | 404,79 | 406,81 | -0,14% | - |
| 10.10.2024 | 409,93 | 413,27 | 405,55 | 407,38 | -0,70% | - |
| 09.10.2024 | 410,33 | 411,63 | 408,95 | 410,25 | -0,07% | - |
| 08.10.2024 | 411,04 | 413,32 | 409,25 | 410,54 | -0,58% | - |
| 07.10.2024 | 415,47 | 416,12 | 411,36 | 412,93 | -0,64% | - |