364,542CHF
2,16%
Echtzeit-Aktienkurs Ypsomed Holding AG
Bid:
Ask:
Aktienkurse zur Ypsomed Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 359,57 | 369,42 | 359,57 | 368,85 | 3,36% | - |
| 05.10.2026 | 352,68 | 358,81 | 352,68 | 356,85 | -0,80% | - |
| 02.10.2026 | 360,60 | 363,41 | 358,24 | 359,71 | -0,04% | - |
| 01.10.2026 | 364,02 | 365,52 | 358,91 | 359,85 | -1,52% | - |
| 30.09.2026 | 364,36 | 366,49 | 362,33 | 365,42 | 0,59% | - |
| 29.09.2026 | 368,69 | 368,69 | 363,00 | 363,29 | -0,99% | - |
| 28.09.2026 | 360,86 | 367,11 | 360,86 | 366,94 | 3,09% | - |
| 25.09.2026 | 364,84 | 365,03 | 354,86 | 355,92 | -2,50% | - |
| 24.09.2026 | 355,81 | 367,52 | 355,26 | 365,06 | 1,82% | - |
| 23.09.2026 | 358,71 | 365,02 | 357,65 | 358,55 | 0,22% | - |
| 22.09.2026 | 351,04 | 357,88 | 350,85 | 357,76 | 1,43% | - |
| 21.09.2026 | 345,96 | 353,55 | 345,96 | 352,71 | 3,24% | - |
| 18.09.2026 | 347,10 | 347,15 | 341,01 | 341,64 | -1,63% | - |
| 17.09.2026 | 348,76 | 349,40 | 340,44 | 347,31 | -1,11% | - |
| 16.09.2026 | 356,89 | 356,89 | 348,37 | 351,21 | -1,35% | - |
| 15.09.2026 | 356,47 | 356,48 | 350,70 | 356,02 | -0,81% | - |
| 14.09.2026 | 351,51 | 359,43 | 349,07 | 358,91 | 1,51% | - |
| 11.09.2026 | 374,85 | 374,85 | 352,55 | 353,58 | -7,56% | - |
| 10.09.2026 | 384,99 | 384,99 | 377,57 | 382,50 | -0,04% | - |
| 09.09.2026 | 387,44 | 387,44 | 379,68 | 382,65 | -2,49% | - |
| 08.09.2026 | 388,70 | 395,36 | 387,71 | 392,43 | 1,27% | - |
| 07.09.2026 | 394,63 | 394,63 | 387,05 | 387,50 | -1,61% | - |
| 04.09.2026 | 407,14 | 407,19 | 393,84 | 393,84 | -3,63% | - |
| 03.09.2026 | 410,29 | 414,25 | 407,05 | 408,68 | -0,43% | - |
| 02.09.2026 | 405,34 | 412,93 | 404,45 | 410,45 | 1,77% | - |
| 01.09.2026 | 397,30 | 404,30 | 397,30 | 403,31 | 1,51% | - |
| 31.08.2026 | 400,20 | 400,20 | 393,38 | 397,32 | -1,39% | - |
| 28.08.2026 | 403,19 | 404,33 | 398,55 | 402,94 | 0,94% | - |
| 27.08.2026 | 400,99 | 401,00 | 396,59 | 399,19 | -0,53% | - |
| 26.08.2026 | 407,52 | 407,52 | 401,31 | 401,32 | -1,59% | - |
| 25.08.2026 | 410,68 | 411,16 | 407,24 | 407,80 | 0,12% | - |
| 24.08.2026 | 408,51 | 409,63 | 406,61 | 407,33 | 1,18% | - |
| 21.08.2026 | 410,66 | 410,87 | 401,28 | 402,59 | -1,83% | - |
| 20.08.2026 | 411,42 | 415,78 | 408,66 | 410,11 | -0,80% | - |
| 19.08.2026 | 412,00 | 417,58 | 407,24 | 413,42 | 0,64% | - |
| 18.08.2026 | 404,05 | 417,22 | 404,05 | 410,81 | 0,84% | - |
| 17.08.2026 | 413,20 | 413,20 | 405,75 | 407,38 | -1,38% | - |
| 14.08.2026 | 410,95 | 415,62 | 410,95 | 413,07 | 0,52% | - |
| 13.08.2026 | 407,16 | 414,16 | 406,77 | 410,94 | 1,44% | - |
| 12.08.2026 | 409,15 | 409,15 | 402,23 | 405,11 | -0,66% | - |
| 11.08.2026 | 399,59 | 409,23 | 398,93 | 407,79 | 2,34% | - |
| 10.08.2026 | 391,70 | 399,17 | 391,70 | 398,48 | 0,48% | - |
| 07.08.2026 | 382,61 | 397,74 | 382,61 | 396,59 | 3,71% | - |
| 06.08.2026 | 386,64 | 388,25 | 382,33 | 382,40 | -0,64% | - |
| 05.08.2026 | 389,85 | 389,85 | 376,94 | 384,88 | -1,24% | - |
| 04.08.2026 | 385,55 | 390,72 | 384,77 | 389,70 | 1,02% | - |
| 03.08.2026 | 387,53 | 389,48 | 381,72 | 385,77 | -0,40% | - |
| 31.07.2026 | 392,43 | 396,59 | 387,33 | 387,33 | -1,32% | - |
| 30.07.2026 | 390,65 | 401,65 | 389,18 | 392,52 | 0,56% | - |
| 29.07.2026 | 391,01 | 393,81 | 388,91 | 390,32 | 0,33% | - |
| 28.07.2026 | 390,21 | 391,94 | 383,84 | 389,04 | -0,93% | - |
| 27.07.2026 | 386,58 | 393,50 | 386,58 | 392,69 | 3,28% | - |
| 24.07.2026 | 381,69 | 384,26 | 378,30 | 380,22 | -0,97% | - |
| 23.07.2026 | 384,02 | 385,54 | 378,66 | 383,93 | 0,08% | - |
| 22.07.2026 | 386,69 | 387,19 | 380,74 | 383,61 | -0,47% | - |
| 21.07.2026 | 381,55 | 387,56 | 377,89 | 385,43 | 1,29% | - |
| 20.07.2026 | 376,05 | 381,40 | 374,67 | 380,52 | 1,30% | - |
| 17.07.2026 | 371,83 | 378,95 | 370,76 | 375,63 | 0,59% | - |
| 16.07.2026 | 368,03 | 375,70 | 368,03 | 373,41 | 1,87% | - |
| 15.07.2026 | 368,27 | 370,67 | 366,08 | 366,55 | -0,43% | - |
| 14.07.2026 | 364,33 | 368,92 | 363,25 | 368,12 | 0,83% | - |