189,200€
1,61%
Echtzeit-Aktienkurs HBM Healthcare Investments AG
Bid:
Ask:
Aktienkurse zur HBM Healthcare Investments AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 186,60 | 189,20 | 186,50 | 189,20 | 1,61% | - |
| 05.06.2025 | 183,10 | 187,10 | 182,90 | 186,20 | 1,69% | 8,00 |
| 04.06.2025 | 182,50 | 183,60 | 182,40 | 183,10 | 0,44% | - |
| 03.06.2025 | 183,80 | 184,10 | 181,20 | 182,30 | -1,03% | - |
| 02.06.2025 | 182,20 | 184,60 | 181,70 | 184,20 | 0,93% | - |
| 30.05.2025 | 184,50 | 186,10 | 181,10 | 182,50 | -1,08% | - |
| 29.05.2025 | 186,10 | 188,10 | 183,90 | 184,50 | -0,32% | - |
| 28.05.2025 | 185,50 | 185,90 | 183,90 | 185,10 | -0,22% | - |
| 27.05.2025 | 185,80 | 185,90 | 183,20 | 185,50 | -0,16% | - |
| 26.05.2025 | 186,50 | 189,10 | 184,30 | 185,80 | 0,49% | - |
| 23.05.2025 | 182,60 | 187,00 | 181,60 | 184,90 | 1,26% | - |
| 22.05.2025 | 183,50 | 184,90 | 182,20 | 182,60 | -0,49% | - |
| 21.05.2025 | 187,00 | 188,80 | 183,30 | 183,50 | -1,87% | 13,00 |
| 20.05.2025 | 185,60 | 187,50 | 183,90 | 187,00 | 0,54% | - |
| 19.05.2025 | 185,90 | 186,20 | 183,90 | 186,00 | 0,05% | - |
| 16.05.2025 | 180,30 | 185,90 | 179,70 | 185,90 | 3,11% | - |
| 15.05.2025 | 178,20 | 183,60 | 174,10 | 180,30 | 1,18% | 12,00 |
| 14.05.2025 | 177,00 | 179,20 | 177,00 | 178,20 | 0,62% | - |
| 13.05.2025 | 179,20 | 180,40 | 174,70 | 177,10 | -1,23% | 15,00 |
| 12.05.2025 | 177,60 | 179,40 | 174,00 | 179,30 | 0,96% | 1,00 |
| 09.05.2025 | 186,90 | 187,00 | 174,40 | 177,60 | -4,87% | 20,00 |
| 08.05.2025 | 186,70 | 189,20 | 180,50 | 186,70 | 0,00% | - |
| 07.05.2025 | 191,10 | 191,40 | 184,60 | 186,70 | -2,10% | - |
| 06.05.2025 | 191,70 | 192,20 | 187,90 | 190,70 | -0,52% | - |
| 05.05.2025 | 190,40 | 192,40 | 188,10 | 191,70 | 0,31% | - |
| 02.05.2025 | 195,30 | 196,00 | 191,10 | 191,10 | -1,44% | 15,00 |
| 30.04.2025 | 192,70 | 194,00 | 188,10 | 193,90 | 0,62% | - |
| 29.04.2025 | 195,10 | 195,70 | 191,00 | 192,70 | -1,33% | 14,00 |
| 28.04.2025 | 191,60 | 197,10 | 190,60 | 195,30 | 1,82% | 10,00 |
| 25.04.2025 | 190,70 | 193,00 | 190,00 | 191,80 | 0,68% | - |
| 24.04.2025 | 188,80 | 190,70 | 187,90 | 190,50 | 0,79% | - |
| 23.04.2025 | 189,50 | 191,00 | 187,40 | 189,00 | 1,34% | - |
| 22.04.2025 | 191,50 | 192,20 | 185,80 | 186,50 | -2,61% | - |
| 17.04.2025 | 187,50 | 191,90 | 186,40 | 191,50 | 2,02% | 14,00 |
| 16.04.2025 | 187,50 | 188,70 | 184,90 | 187,70 | 0,11% | 15,00 |
| 15.04.2025 | 187,50 | 188,40 | 185,40 | 187,50 | 0,05% | - |
| 14.04.2025 | 184,90 | 188,20 | 183,90 | 187,40 | 1,35% | 8,00 |
| 11.04.2025 | 183,50 | 185,60 | 177,00 | 184,90 | 1,09% | - |
| 10.04.2025 | 181,10 | 186,20 | 177,60 | 182,90 | 1,11% | - |
| 09.04.2025 | 179,00 | 181,30 | 175,00 | 180,90 | 0,72% | 2,00 |
| 08.04.2025 | 186,60 | 186,60 | 177,70 | 179,60 | 0,17% | 1,00 |
| 07.04.2025 | 183,40 | 185,00 | 170,00 | 179,30 | -3,71% | - |
| 04.04.2025 | 191,70 | 194,60 | 183,20 | 186,20 | -2,82% | 5,00 |
| 03.04.2025 | 194,80 | 195,60 | 190,30 | 191,60 | -1,64% | - |
| 02.04.2025 | 189,50 | 198,00 | 187,80 | 194,80 | 2,80% | - |
| 01.04.2025 | 189,70 | 193,90 | 189,30 | 189,50 | -0,32% | 2,00 |
| 31.03.2025 | 190,30 | 195,30 | 183,90 | 190,10 | -0,94% | - |
| 28.03.2025 | 192,00 | 195,10 | 191,30 | 191,90 | -0,05% | 16,00 |
| 27.03.2025 | 191,00 | 192,10 | 189,60 | 192,00 | 0,52% | - |
| 26.03.2025 | 193,10 | 194,40 | 189,40 | 191,00 | -1,09% | - |
| 25.03.2025 | 193,10 | 195,40 | 184,70 | 193,10 | 0,00% | - |
| 24.03.2025 | 192,20 | 193,10 | 190,60 | 193,10 | 0,47% | - |
| 21.03.2025 | 194,60 | 195,70 | 191,60 | 192,20 | -1,18% | - |
| 20.03.2025 | 194,10 | 197,80 | 191,40 | 194,50 | 0,21% | 82,00 |
| 19.03.2025 | 194,50 | 200,55 | 193,80 | 194,10 | -0,21% | - |
| 18.03.2025 | 191,20 | 194,90 | 190,90 | 194,50 | 1,73% | 2,00 |
| 17.03.2025 | 189,90 | 192,80 | 186,40 | 191,20 | 0,68% | - |
| 14.03.2025 | 190,70 | 194,50 | 188,70 | 189,90 | -0,42% | - |
| 13.03.2025 | 189,30 | 193,70 | 188,90 | 190,70 | 0,74% | - |
| 12.03.2025 | 191,30 | 194,00 | 188,60 | 189,30 | -1,05% | 15,00 |
| 11.03.2025 | 195,00 | 196,40 | 190,70 | 191,30 | -1,90% | 24,00 |
| 10.03.2025 | 204,00 | 204,50 | 194,80 | 195,00 | -4,53% | - |
| 07.03.2025 | 201,75 | 205,50 | 201,75 | 204,25 | 0,99% | 50,00 |
| 06.03.2025 | 203,00 | 205,75 | 201,25 | 202,25 | -0,37% | - |
| 05.03.2025 | 205,50 | 206,00 | 202,00 | 203,00 | -1,10% | - |
| 04.03.2025 | 206,50 | 209,25 | 204,25 | 205,25 | -0,85% | - |
| 03.03.2025 | 207,00 | 210,75 | 206,50 | 207,00 | -0,24% | - |
| 28.02.2025 | 205,00 | 207,75 | 204,25 | 207,50 | 1,22% | - |
| 27.02.2025 | 204,25 | 206,25 | 202,50 | 205,00 | 0,49% | - |
| 26.02.2025 | 202,50 | 204,50 | 201,75 | 204,00 | 0,87% | - |
| 25.02.2025 | 204,25 | 205,75 | 200,90 | 202,25 | -0,86% | - |
| 24.02.2025 | 199,90 | 206,50 | 199,90 | 204,00 | 2,00% | - |
| 21.02.2025 | 198,30 | 203,75 | 193,20 | 200,00 | 2,41% | - |
| 20.02.2025 | 196,70 | 197,20 | 193,10 | 195,30 | -0,71% | 1,00 |
| 19.02.2025 | 197,80 | 198,10 | 192,80 | 196,70 | -0,56% | - |
| 18.02.2025 | 199,80 | 202,50 | 196,90 | 197,80 | -1,00% | - |
| 17.02.2025 | 199,75 | 205,25 | 199,65 | 199,80 | 0,03% | - |
| 14.02.2025 | 205,25 | 207,50 | 199,60 | 199,75 | -2,68% | - |
| 13.02.2025 | 206,00 | 208,00 | 203,00 | 205,25 | -0,36% | 12,00 |
| 12.02.2025 | 208,75 | 209,25 | 205,00 | 206,00 | -1,32% | - |
| 11.02.2025 | 212,00 | 212,75 | 207,50 | 208,75 | -1,53% | - |
| 10.02.2025 | 211,75 | 212,75 | 211,00 | 212,00 | 0,47% | - |
| 07.02.2025 | 211,25 | 212,25 | 210,25 | 211,00 | -0,12% | - |
| 06.02.2025 | 209,25 | 212,50 | 209,00 | 211,25 | 1,20% | 4,00 |
| 05.02.2025 | 207,00 | 209,50 | 205,25 | 208,75 | 0,85% | - |
| 04.02.2025 | 207,25 | 207,75 | 202,00 | 207,00 | -0,12% | - |
| 03.02.2025 | 205,50 | 211,25 | 205,25 | 207,25 | -1,54% | - |
| 31.01.2025 | 210,25 | 211,25 | 209,75 | 210,50 | 0,12% | - |
| 30.01.2025 | 209,00 | 211,50 | 207,75 | 210,25 | 0,48% | - |
| 29.01.2025 | 206,25 | 209,50 | 206,25 | 209,25 | 1,45% | 25,00 |
| 28.01.2025 | 204,50 | 207,50 | 204,50 | 206,25 | 0,61% | - |
| 27.01.2025 | 202,50 | 207,50 | 202,00 | 205,00 | 0,74% | - |
| 24.01.2025 | 202,75 | 204,00 | 201,00 | 203,50 | 0,37% | - |
| 23.01.2025 | 200,70 | 205,00 | 199,85 | 202,75 | 1,02% | 4,00 |
| 22.01.2025 | 198,80 | 201,50 | 198,40 | 200,70 | 0,96% | 110,00 |
| 21.01.2025 | 198,00 | 199,65 | 197,10 | 198,80 | 0,25% | - |
| 20.01.2025 | 194,00 | 198,90 | 193,80 | 198,30 | 2,32% | 202,00 |
| 17.01.2025 | 192,80 | 195,10 | 191,50 | 193,80 | 0,52% | 1,00 |
| 16.01.2025 | 192,40 | 196,00 | 192,40 | 192,80 | 0,10% | - |
| 15.01.2025 | 192,10 | 196,40 | 192,10 | 192,60 | 0,26% | 12,00 |