297,639CHF
-1,45%
Echtzeit-Aktienkurs Ypsomed Holding AG
Bid:
Ask:
Aktienkurse zur Ypsomed Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 298,11 | 300,12 | 293,13 | 297,60 | -1,46% | - |
| 14.05.2026 | 301,56 | 302,31 | 300,43 | 302,02 | 1,67% | - |
| 13.05.2026 | 303,64 | 303,64 | 295,96 | 297,05 | -1,73% | - |
| 12.05.2026 | 297,17 | 302,54 | 295,62 | 302,26 | 0,58% | - |
| 11.05.2026 | 294,46 | 301,29 | 292,59 | 300,51 | 3,59% | - |
| 08.05.2026 | 299,47 | 299,47 | 290,03 | 290,10 | -3,23% | - |
| 07.05.2026 | 294,70 | 304,56 | 292,38 | 299,79 | 7,27% | - |
| 06.05.2026 | 284,42 | 287,35 | 276,57 | 279,47 | -0,53% | - |
| 05.05.2026 | 277,09 | 281,07 | 277,09 | 280,95 | -0,40% | - |
| 04.05.2026 | 273,70 | 284,01 | 273,70 | 282,10 | 2,79% | - |
| 30.04.2026 | 272,67 | 274,46 | 270,05 | 274,44 | 0,51% | - |
| 29.04.2026 | 279,65 | 279,65 | 272,78 | 273,06 | -2,34% | - |
| 28.04.2026 | 283,79 | 284,16 | 278,45 | 279,59 | 0,27% | - |
| 27.04.2026 | 281,15 | 281,30 | 278,08 | 278,83 | -0,82% | - |
| 24.04.2026 | 280,25 | 281,23 | 277,48 | 281,13 | -0,18% | - |
| 23.04.2026 | 283,96 | 284,73 | 280,86 | 281,63 | -1,25% | - |
| 22.04.2026 | 290,01 | 290,01 | 283,06 | 285,19 | -1,45% | - |
| 21.04.2026 | 294,03 | 296,64 | 288,62 | 289,38 | -1,60% | - |
| 20.04.2026 | 293,54 | 295,61 | 291,40 | 294,10 | -0,75% | - |
| 17.04.2026 | 291,14 | 297,60 | 290,69 | 296,33 | 1,19% | - |
| 16.04.2026 | 294,14 | 296,26 | 291,27 | 292,86 | 0,30% | - |
| 15.04.2026 | 289,60 | 295,65 | 287,84 | 291,98 | 0,83% | - |
| 14.04.2026 | 285,47 | 292,46 | 285,33 | 289,58 | 1,63% | - |
| 13.04.2026 | 283,47 | 285,51 | 281,27 | 284,94 | -1,05% | - |
| 10.04.2026 | 284,64 | 291,54 | 280,14 | 287,98 | 1,42% | - |
| 09.04.2026 | 282,05 | 283,95 | 279,68 | 283,95 | 0,45% | - |
| 08.04.2026 | 284,29 | 290,15 | 281,86 | 282,68 | 3,43% | - |
| 07.04.2026 | 279,61 | 281,58 | 272,05 | 273,30 | -2,02% | - |
| 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 | -0,88% | - |
| 27.03.2026 | 287,15 | 287,15 | 278,80 | 279,32 | -2,90% | - |
| 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% | - |