280,174CHF
-0,43%
Echtzeit-Aktienkurs Ypsomed Holding AG
Bid:
Ask:
Aktienkurse zur Ypsomed Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 277,50 | 279,74 | 276,14 | 278,93 | -0,87% | - |
| 01.04.2026 | 283,80 | 283,80 | 277,44 | 281,38 | 2,66% | - |
| 31.03.2026 | 278,36 | 278,36 | 272,06 | 274,08 | -1,00% | - |
| 30.03.2026 | 278,66 | 279,35 | 272,60 | 276,86 | -3,75% | - |
| 26.03.2026 | 281,72 | 289,86 | 280,52 | 287,65 | 2,10% | - |
| 25.03.2026 | 290,49 | 291,58 | 280,82 | 281,73 | -1,34% | - |
| 24.03.2026 | 287,76 | 287,89 | 282,79 | 285,54 | -1,22% | - |
| 23.03.2026 | 283,90 | 291,55 | 277,45 | 289,06 | 1,54% | - |
| 20.03.2026 | 295,17 | 295,17 | 282,18 | 284,67 | -3,09% | - |
| 19.03.2026 | 292,17 | 293,85 | 288,42 | 293,76 | -0,59% | - |
| 18.03.2026 | 298,21 | 301,71 | 293,76 | 295,49 | 0,67% | - |
| 17.03.2026 | 291,08 | 294,25 | 290,14 | 293,52 | 1,47% | - |
| 16.03.2026 | 282,63 | 289,27 | 280,84 | 289,27 | 2,53% | - |
| 13.03.2026 | 278,83 | 282,71 | 278,83 | 282,13 | 0,78% | - |
| 12.03.2026 | 273,47 | 286,45 | 273,47 | 279,94 | 1,50% | - |
| 11.03.2026 | 275,36 | 282,86 | 275,29 | 275,80 | -0,77% | - |
| 10.03.2026 | 279,56 | 282,75 | 276,48 | 277,95 | 0,76% | - |
| 09.03.2026 | 263,67 | 278,80 | 263,67 | 275,85 | 0,75% | - |
| 06.03.2026 | 276,17 | 278,59 | 273,66 | 273,79 | 0,10% | - |
| 05.03.2026 | 276,12 | 279,68 | 272,67 | 273,53 | -1,58% | - |
| 04.03.2026 | 270,85 | 278,83 | 268,74 | 277,92 | 3,35% | - |
| 03.03.2026 | 271,36 | 272,83 | 267,20 | 268,92 | -3,46% | - |
| 02.03.2026 | 267,02 | 281,13 | 261,75 | 278,57 | 5,28% | - |
| 27.02.2026 | 271,03 | 273,34 | 264,58 | 264,59 | -1,98% | - |
| 26.02.2026 | 275,01 | 275,01 | 269,85 | 269,93 | -1,11% | - |
| 25.02.2026 | 274,61 | 275,36 | 268,63 | 272,95 | 0,01% | - |
| 24.02.2026 | 272,70 | 276,75 | 269,73 | 272,92 | 0,38% | - |
| 23.02.2026 | 299,09 | 299,26 | 271,87 | 271,90 | -9,77% | - |
| 20.02.2026 | 302,81 | 302,86 | 300,65 | 301,35 | -0,46% | - |
| 19.02.2026 | 300,57 | 304,35 | 300,29 | 302,75 | 0,15% | - |
| 18.02.2026 | 300,34 | 303,63 | 298,62 | 302,31 | 0,75% | - |
| 17.02.2026 | 298,33 | 302,54 | 297,44 | 300,06 | 0,19% | - |
| 16.02.2026 | 302,27 | 302,27 | 298,76 | 299,48 | 0,63% | - |
| 13.02.2026 | 299,35 | 303,17 | 296,71 | 297,61 | -0,65% | - |
| 12.02.2026 | 301,60 | 303,28 | 299,56 | 299,56 | 0,39% | - |
| 11.02.2026 | 300,99 | 300,99 | 293,97 | 298,40 | -0,53% | - |
| 10.02.2026 | 298,55 | 301,58 | 298,06 | 300,00 | 0,59% | - |
| 09.02.2026 | 293,69 | 298,29 | 291,97 | 298,25 | 3,37% | - |
| 06.02.2026 | 292,61 | 292,61 | 285,44 | 288,52 | -0,45% | - |
| 05.02.2026 | 301,22 | 302,47 | 288,91 | 289,83 | -3,71% | - |
| 04.02.2026 | 301,82 | 302,62 | 297,48 | 301,01 | -0,06% | - |
| 03.02.2026 | 307,95 | 309,56 | 301,15 | 301,20 | -2,01% | - |
| 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% | - |