348,806CHF
0,81%
Echtzeit-Aktienkurs Ypsomed Holding AG
Bid:
Ask:
Aktienkurse zur Ypsomed Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 417,58 | 419,61 | 415,37 | 415,61 | -0,49% | - |
| 03.10.2024 | 414,85 | 419,58 | 414,60 | 417,67 | 0,90% | - |
| 02.10.2024 | 414,36 | 414,56 | 408,33 | 413,94 | -0,03% | - |
| 01.10.2024 | 414,03 | 416,89 | 410,55 | 414,05 | 0,37% | - |
| 30.09.2024 | 416,80 | 417,73 | 412,43 | 412,53 | -1,21% | - |
| 27.09.2024 | 436,91 | 437,31 | 417,05 | 417,58 | -4,50% | - |
| 26.09.2024 | 435,45 | 438,48 | 433,92 | 437,25 | 1,23% | - |
| 25.09.2024 | 424,53 | 435,64 | 424,53 | 431,95 | 1,19% | - |
| 24.09.2024 | 435,11 | 435,66 | 424,78 | 426,87 | -1,38% | - |
| 23.09.2024 | 422,43 | 437,80 | 422,43 | 432,82 | 2,71% | - |
| 20.09.2024 | 423,32 | 425,55 | 420,29 | 421,40 | -0,39% | - |
| 19.09.2024 | 420,52 | 424,24 | 419,19 | 423,03 | 1,44% | - |
| 18.09.2024 | 422,27 | 422,32 | 416,16 | 417,03 | -1,43% | - |
| 17.09.2024 | 426,30 | 428,55 | 423,03 | 423,06 | -0,85% | - |
| 16.09.2024 | 422,88 | 430,48 | 421,70 | 426,70 | 0,66% | - |
| 13.09.2024 | 423,16 | 427,72 | 423,16 | 423,92 | 0,16% | - |
| 12.09.2024 | 425,69 | 425,73 | 420,19 | 423,24 | 0,45% | - |
| 11.09.2024 | 422,26 | 424,47 | 419,38 | 421,35 | -0,30% | - |
| 10.09.2024 | 430,35 | 430,39 | 421,61 | 422,63 | -1,74% | - |
| 09.09.2024 | 420,05 | 434,40 | 420,05 | 430,12 | 2,57% | - |
| 06.09.2024 | 420,02 | 424,51 | 416,48 | 419,36 | -0,65% | - |
| 05.09.2024 | 421,89 | 426,53 | 419,15 | 422,11 | -0,53% | - |
| 04.09.2024 | 425,75 | 428,18 | 416,86 | 424,37 | -0,92% | - |
| 03.09.2024 | 423,75 | 428,38 | 420,75 | 428,33 | 1,02% | - |
| 02.09.2024 | 423,00 | 426,00 | 418,00 | 424,00 | 2,17% | 13.087,00 |
| 30.08.2024 | 414,00 | 419,00 | 414,00 | 415,00 | 0,00% | 18.696,00 |
| 29.08.2024 | 404,00 | 421,50 | 399,00 | 415,00 | 1,72% | 18.370,00 |
| 28.08.2024 | 397,00 | 408,00 | 392,00 | 408,00 | 5,56% | 17.371,00 |
| 27.08.2024 | 383,00 | 388,00 | 374,00 | 386,50 | 0,39% | 19.222,00 |
| 26.08.2024 | 405,00 | 406,00 | 382,50 | 385,00 | -5,17% | 18.677,00 |
| 23.08.2024 | 410,50 | 412,50 | 406,00 | 406,00 | -0,25% | 8.473,00 |
| 22.08.2024 | 408,00 | 412,50 | 405,00 | 407,00 | 0,25% | 7.886,00 |
| 21.08.2024 | 408,50 | 408,50 | 402,50 | 406,00 | -0,49% | 2.263,00 |
| 20.08.2024 | 412,00 | 412,50 | 408,00 | 408,00 | -0,97% | 3.753,00 |
| 19.08.2024 | 410,00 | 413,00 | 409,00 | 412,00 | 0,24% | 4.192,00 |
| 16.08.2024 | 410,00 | 411,50 | 408,50 | 411,00 | 0,37% | 3.565,00 |
| 15.08.2024 | 409,50 | 411,00 | 404,00 | 409,50 | 1,61% | 3.856,00 |
| 14.08.2024 | 406,00 | 413,50 | 403,00 | 403,00 | -0,25% | 6.352,00 |
| 13.08.2024 | 401,00 | 405,00 | 398,00 | 404,00 | 1,25% | 4.957,00 |
| 12.08.2024 | 400,00 | 406,00 | 397,00 | 399,00 | -0,13% | 4.467,00 |
| 09.08.2024 | 398,00 | 402,50 | 397,50 | 399,50 | 1,27% | 5.943,00 |
| 08.08.2024 | 388,00 | 396,50 | 382,50 | 394,50 | 0,13% | 5.686,00 |
| 07.08.2024 | 390,00 | 400,00 | 388,00 | 394,00 | 1,81% | 5.207,00 |
| 06.08.2024 | 386,50 | 390,00 | 382,00 | 387,00 | 0,00% | 12.082,00 |
| 05.08.2024 | 385,00 | 388,50 | 373,00 | 387,00 | -0,77% | 21.604,00 |
| 02.08.2024 | 400,00 | 400,00 | 390,00 | 390,00 | -3,35% | 15.867,00 |
| 31.07.2024 | 408,00 | 408,50 | 400,00 | 403,50 | 0,12% | 6.723,00 |
| 30.07.2024 | 403,50 | 403,50 | 400,00 | 403,00 | 0,88% | 5.128,00 |
| 29.07.2024 | 405,00 | 407,50 | 399,50 | 399,50 | -0,62% | 5.654,00 |
| 26.07.2024 | 405,00 | 407,50 | 401,00 | 402,00 | 1,01% | 10.038,00 |
| 25.07.2024 | 402,00 | 402,00 | 395,50 | 398,00 | -0,50% | 5.689,00 |
| 24.07.2024 | 401,50 | 402,50 | 395,50 | 400,00 | 0,50% | 6.951,00 |
| 23.07.2024 | 400,00 | 400,00 | 395,00 | 398,00 | 0,00% | 6.462,00 |
| 22.07.2024 | 395,00 | 401,00 | 395,00 | 398,00 | 1,53% | 9.882,00 |
| 19.07.2024 | 392,00 | 396,50 | 392,00 | 392,00 | 0,64% | 27.889,00 |
| 18.07.2024 | 400,00 | 402,50 | 389,50 | 389,50 | -3,83% | 25.353,00 |
| 17.07.2024 | 427,00 | 427,00 | 399,00 | 405,00 | -5,59% | 26.463,00 |
| 16.07.2024 | 423,00 | 429,00 | 421,00 | 429,00 | 1,18% | 6.506,00 |
| 15.07.2024 | 429,00 | 432,00 | 424,00 | 424,00 | -0,70% | 5.913,00 |
| 12.07.2024 | 428,00 | 429,00 | 421,00 | 427,00 | -0,58% | 8.321,00 |
| 11.07.2024 | 416,00 | 431,50 | 416,00 | 429,50 | 1,66% | 17.730,00 |
| 10.07.2024 | 420,00 | 427,50 | 420,00 | 422,50 | 0,60% | 6.829,00 |
| 09.07.2024 | 425,00 | 427,50 | 420,00 | 420,00 | -0,47% | 6.785,00 |
| 08.07.2024 | 425,00 | 430,00 | 421,50 | 422,00 | 0,00% | 11.509,00 |
| 05.07.2024 | 418,00 | 423,00 | 416,00 | 422,00 | 1,32% | 10.440,00 |
| 04.07.2024 | 415,00 | 419,00 | 412,00 | 416,50 | 1,34% | 11.135,00 |