306,938CHF
-0,16%
Echtzeit-Aktienkurs Ypsomed Holding AG
Bid:
Ask:
Aktienkurse zur Ypsomed Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 303,32 | 308,60 | 303,32 | 307,37 | -0,02% | - |
| 30.01.2026 | 307,46 | 308,59 | 305,53 | 307,44 | 0,01% | - |
| 29.01.2026 | 309,83 | 309,83 | 302,42 | 307,40 | -0,66% | - |
| 28.01.2026 | 319,64 | 319,64 | 309,36 | 309,43 | -2,61% | - |
| 27.01.2026 | 327,27 | 327,27 | 316,46 | 317,73 | -3,02% | - |
| 26.01.2026 | 332,07 | 332,07 | 326,39 | 327,62 | -2,13% | - |
| 23.01.2026 | 332,52 | 335,96 | 332,52 | 334,74 | -0,08% | - |
| 22.01.2026 | 330,04 | 335,14 | 325,97 | 334,99 | 2,80% | - |
| 21.01.2026 | 328,70 | 329,88 | 325,39 | 325,88 | -0,46% | - |
| 20.01.2026 | 328,74 | 332,18 | 325,33 | 327,37 | -0,65% | - |
| 19.01.2026 | 330,67 | 330,67 | 326,12 | 329,52 | -1,35% | - |
| 16.01.2026 | 337,49 | 338,67 | 333,34 | 334,03 | -1,82% | - |
| 15.01.2026 | 350,78 | 351,13 | 337,31 | 340,22 | -2,70% | - |
| 14.01.2026 | 337,91 | 356,32 | 337,91 | 349,66 | 4,29% | - |
| 13.01.2026 | 345,51 | 345,51 | 333,74 | 335,29 | -2,66% | - |
| 12.01.2026 | 345,17 | 346,89 | 343,04 | 344,45 | -0,61% | - |
| 09.01.2026 | 344,41 | 347,63 | 344,33 | 346,55 | 0,75% | - |
| 08.01.2026 | 339,99 | 344,05 | 339,99 | 343,96 | 0,78% | - |
| 07.01.2026 | 339,18 | 342,02 | 332,84 | 341,29 | 0,44% | - |
| 06.01.2026 | 328,02 | 341,32 | 328,02 | 339,79 | 4,17% | - |
| 05.01.2026 | 330,56 | 330,56 | 317,77 | 326,20 | -0,91% | - |
| 02.01.2026 | 327,36 | 330,10 | 327,36 | 329,19 | 0,41% | - |
| 30.12.2025 | 326,17 | 327,88 | 324,95 | 327,85 | 0,32% | - |
| 29.12.2025 | 326,15 | 327,08 | 324,49 | 326,80 | 0,58% | - |
| 23.12.2025 | 318,27 | 326,13 | 318,27 | 324,93 | 0,26% | - |
| 22.12.2025 | 323,68 | 324,10 | 319,32 | 324,10 | 0,43% | - |
| 19.12.2025 | 322,77 | 323,95 | 321,80 | 322,70 | 0,22% | - |
| 18.12.2025 | 318,63 | 322,03 | 317,53 | 322,00 | 1,61% | - |
| 17.12.2025 | 318,78 | 318,78 | 311,86 | 316,91 | -0,32% | - |
| 16.12.2025 | 317,63 | 320,38 | 316,77 | 317,92 | 0,18% | - |
| 15.12.2025 | 318,52 | 318,52 | 313,17 | 317,34 | 0,44% | - |
| 12.12.2025 | 316,69 | 317,03 | 314,77 | 315,94 | 0,13% | - |
| 11.12.2025 | 314,16 | 317,02 | 312,57 | 315,51 | 0,70% | - |
| 10.12.2025 | 314,03 | 315,13 | 310,19 | 313,33 | -1,02% | - |
| 09.12.2025 | 310,02 | 318,25 | 309,96 | 316,57 | 2,53% | - |
| 08.12.2025 | 321,21 | 321,21 | 307,41 | 308,76 | -3,81% | - |
| 05.12.2025 | 317,38 | 323,64 | 317,38 | 320,98 | 0,09% | - |
| 04.12.2025 | 317,66 | 321,23 | 316,03 | 320,68 | 1,51% | - |
| 03.12.2025 | 323,54 | 323,54 | 314,66 | 315,89 | -2,10% | - |
| 02.12.2025 | 328,22 | 328,22 | 321,86 | 322,66 | -1,92% | - |
| 01.12.2025 | 330,23 | 332,05 | 327,83 | 328,97 | -1,25% | - |
| 28.11.2025 | 334,05 | 334,62 | 331,87 | 333,14 | -0,15% | - |
| 27.11.2025 | 333,34 | 335,35 | 332,23 | 333,63 | 0,55% | - |
| 26.11.2025 | 335,47 | 336,92 | 331,20 | 331,80 | -0,59% | - |
| 25.11.2025 | 331,82 | 334,08 | 329,09 | 333,77 | 0,99% | - |
| 24.11.2025 | 332,31 | 333,20 | 324,01 | 330,49 | 1,97% | - |
| 21.11.2025 | 323,64 | 326,14 | 322,85 | 324,09 | -0,50% | - |
| 20.11.2025 | 328,97 | 331,94 | 325,72 | 325,72 | -0,44% | - |
| 19.11.2025 | 322,62 | 330,08 | 322,62 | 327,15 | 1,53% | - |
| 18.11.2025 | 321,60 | 326,19 | 321,60 | 322,22 | -0,82% | - |
| 17.11.2025 | 330,41 | 331,81 | 323,72 | 324,88 | -0,21% | - |
| 14.11.2025 | 328,10 | 328,21 | 324,48 | 325,56 | -1,20% | - |
| 13.11.2025 | 343,52 | 346,65 | 329,52 | 329,52 | -3,38% | - |
| 12.11.2025 | 335,26 | 342,56 | 325,69 | 341,06 | 4,90% | - |
| 11.11.2025 | 311,70 | 325,12 | 311,70 | 325,12 | 4,61% | - |
| 10.11.2025 | 310,33 | 311,90 | 305,67 | 310,78 | 2,28% | - |
| 07.11.2025 | 308,52 | 311,23 | 303,81 | 303,86 | -1,39% | - |
| 06.11.2025 | 308,76 | 312,64 | 307,12 | 308,13 | -0,23% | - |
| 05.11.2025 | 307,34 | 313,92 | 307,34 | 308,84 | 0,13% | - |
| 04.11.2025 | 305,08 | 310,66 | 304,91 | 308,43 | 0,16% | - |
| 03.11.2025 | 318,77 | 318,77 | 307,94 | 307,94 | -1,78% | - |
| 31.10.2025 | 315,54 | 316,60 | 312,58 | 313,52 | -0,59% | - |
| 30.10.2025 | 314,41 | 315,37 | 308,94 | 315,37 | 0,42% | - |
| 29.10.2025 | 310,66 | 315,52 | 308,98 | 314,06 | 0,50% | - |
| 28.10.2025 | 316,73 | 316,73 | 311,36 | 312,51 | -1,69% | - |
| 27.10.2025 | 321,08 | 321,13 | 314,69 | 317,89 | -0,03% | - |
| 24.10.2025 | 320,07 | 320,24 | 315,68 | 317,98 | 0,04% | - |
| 23.10.2025 | 314,18 | 317,85 | 313,92 | 317,85 | 1,35% | - |
| 22.10.2025 | 309,19 | 313,75 | 304,73 | 313,63 | 1,72% | - |
| 21.10.2025 | 308,47 | 309,96 | 305,16 | 308,32 | -1,36% | - |
| 17.10.2025 | 308,26 | 313,10 | 308,17 | 312,59 | -0,90% | - |
| 16.10.2025 | 317,76 | 319,28 | 315,14 | 315,44 | -0,43% | - |
| 15.10.2025 | 319,30 | 319,30 | 313,60 | 316,79 | -0,75% | - |
| 14.10.2025 | 327,34 | 327,41 | 318,39 | 319,18 | -1,75% | - |
| 13.10.2025 | 325,67 | 325,87 | 322,20 | 324,85 | -0,18% | - |
| 10.10.2025 | 329,27 | 330,76 | 325,40 | 325,43 | -0,49% | - |
| 09.10.2025 | 332,40 | 332,40 | 324,08 | 327,04 | -1,49% | - |
| 08.10.2025 | 330,96 | 332,60 | 329,97 | 331,99 | -0,30% | - |
| 07.10.2025 | 344,01 | 344,01 | 332,96 | 332,98 | -1,79% | - |
| 06.10.2025 | 340,31 | 342,13 | 338,23 | 339,04 | 1,34% | - |
| 03.10.2025 | 331,35 | 336,33 | 331,35 | 334,57 | 2,43% | - |
| 02.10.2025 | 326,16 | 328,31 | 320,44 | 326,64 | 1,25% | - |
| 01.10.2025 | 312,46 | 327,56 | 312,46 | 322,60 | 3,03% | - |
| 30.09.2025 | 302,31 | 315,00 | 302,18 | 313,12 | 3,57% | - |
| 29.09.2025 | 335,79 | 335,79 | 299,41 | 302,34 | -10,81% | - |
| 26.09.2025 | 342,55 | 342,55 | 333,34 | 338,99 | -0,98% | - |
| 25.09.2025 | 353,15 | 353,15 | 342,34 | 342,34 | -2,95% | - |
| 24.09.2025 | 351,52 | 353,60 | 346,33 | 352,76 | 0,33% | - |
| 23.09.2025 | 364,61 | 364,65 | 351,61 | 351,61 | -3,27% | - |
| 22.09.2025 | 414,52 | 414,52 | 362,90 | 363,51 | -12,08% | - |
| 19.09.2025 | 412,26 | 413,47 | 407,81 | 413,47 | 0,60% | - |
| 18.09.2025 | 415,70 | 419,09 | 410,89 | 411,00 | -0,86% | - |
| 17.09.2025 | 410,50 | 416,05 | 409,41 | 414,56 | 1,14% | - |
| 16.09.2025 | 410,06 | 411,34 | 407,95 | 409,89 | 0,19% | - |
| 15.09.2025 | 410,14 | 414,51 | 409,11 | 409,12 | -0,31% | - |
| 12.09.2025 | 407,08 | 411,44 | 406,37 | 410,41 | 0,90% | - |
| 11.09.2025 | 404,23 | 408,38 | 401,94 | 406,76 | 0,66% | - |
| 10.09.2025 | 406,75 | 412,30 | 402,62 | 404,09 | -0,61% | - |
| 09.09.2025 | 407,82 | 409,22 | 404,39 | 406,56 | -0,23% | - |
| 08.09.2025 | 402,57 | 407,50 | 399,83 | 407,50 | 1,33% | - |