213,250€
-0,47%
Echtzeit-Aktienkurs HBM Healthcare Investments AG
Bid:
Ask:
Aktienkurse zur HBM Healthcare Investments AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 215,75 | 216,25 | 210,75 | 211,50 | -1,28% | - |
| 23.10.2025 | 214,25 | 214,75 | 214,25 | 214,25 | 0,00% | - |
| 22.10.2025 | 216,25 | 216,75 | 212,50 | 214,25 | -1,15% | 4,00 |
| 21.10.2025 | 218,00 | 218,25 | 210,25 | 216,75 | -0,57% | - |
| 20.10.2025 | 215,50 | 218,50 | 214,50 | 218,00 | 1,28% | - |
| 17.10.2025 | 217,00 | 218,00 | 211,00 | 215,25 | -0,81% | - |
| 16.10.2025 | 214,50 | 218,50 | 214,50 | 217,00 | 2,72% | - |
| 15.10.2025 | 209,50 | 211,50 | 209,50 | 211,25 | 2,05% | - |
| 14.10.2025 | 205,55 | 208,25 | 205,35 | 207,00 | 0,36% | - |
| 13.10.2025 | 206,90 | 208,00 | 204,00 | 206,25 | 0,98% | - |
| 10.10.2025 | 203,50 | 206,50 | 203,25 | 204,25 | 0,49% | - |
| 09.10.2025 | 201,80 | 204,25 | 201,80 | 203,25 | 0,37% | - |
| 08.10.2025 | 202,35 | 205,75 | 202,00 | 202,50 | 0,57% | - |
| 07.10.2025 | 201,45 | 201,45 | 201,35 | 201,35 | 0,52% | - |
| 06.10.2025 | 197,90 | 201,00 | 197,70 | 200,30 | 1,57% | 8,00 |
| 03.10.2025 | 197,75 | 199,70 | 196,00 | 197,20 | 0,25% | - |
| 02.10.2025 | 195,75 | 198,80 | 195,10 | 196,70 | 0,98% | - |
| 01.10.2025 | 193,25 | 195,30 | 191,10 | 194,80 | 1,04% | - |
| 30.09.2025 | 191,50 | 192,90 | 190,00 | 192,80 | 1,42% | 200,00 |
| 29.09.2025 | 188,80 | 190,80 | 187,10 | 190,10 | 1,28% | - |
| 26.09.2025 | 189,90 | 190,20 | 186,60 | 187,70 | -1,26% | - |
| 25.09.2025 | 191,10 | 191,20 | 188,80 | 190,10 | -0,47% | - |
| 24.09.2025 | 191,20 | 191,90 | 186,70 | 191,00 | 0,26% | - |
| 23.09.2025 | 186,00 | 191,10 | 185,40 | 190,50 | 4,79% | - |
| 22.09.2025 | 186,50 | 186,50 | 181,30 | 181,80 | -2,21% | - |
| 19.09.2025 | 185,40 | 186,00 | 182,60 | 185,90 | 0,27% | 13,00 |
| 18.09.2025 | 186,80 | 187,40 | 184,70 | 185,40 | -0,86% | 14,00 |
| 17.09.2025 | 188,80 | 189,00 | 186,60 | 187,00 | -0,85% | - |
| 16.09.2025 | 190,30 | 190,70 | 188,40 | 188,60 | -0,53% | 40,00 |
| 15.09.2025 | 187,70 | 190,00 | 187,70 | 189,60 | 0,42% | 16,00 |
| 12.09.2025 | 188,90 | 189,30 | 186,50 | 188,80 | 0,21% | 28,00 |
| 11.09.2025 | 186,40 | 188,50 | 186,30 | 188,40 | -0,16% | - |
| 10.09.2025 | 189,00 | 189,50 | 183,90 | 188,70 | 0,59% | - |
| 09.09.2025 | 187,60 | 189,20 | 187,20 | 187,60 | 0,16% | - |
| 08.09.2025 | 190,40 | 191,20 | 186,70 | 187,30 | -1,42% | - |
| 05.09.2025 | 188,60 | 190,60 | 186,20 | 190,00 | 0,69% | - |
| 04.09.2025 | 187,00 | 190,40 | 186,50 | 188,70 | 1,13% | - |
| 03.09.2025 | 185,10 | 187,40 | 183,80 | 186,60 | 0,81% | 567,00 |
| 02.09.2025 | 185,60 | 187,10 | 182,00 | 185,10 | -0,70% | 873,00 |
| 01.09.2025 | 188,00 | 188,20 | 185,00 | 186,40 | -0,85% | 37,00 |
| 29.08.2025 | 187,60 | 188,70 | 185,70 | 188,00 | 0,21% | - |
| 28.08.2025 | 188,50 | 189,10 | 185,10 | 187,60 | -0,42% | 24,00 |
| 27.08.2025 | 188,90 | 189,30 | 186,90 | 188,40 | -0,26% | 70,00 |
| 26.08.2025 | 186,10 | 189,00 | 183,80 | 188,90 | 1,50% | - |
| 25.08.2025 | 187,60 | 188,10 | 184,40 | 186,10 | -0,80% | 27,00 |
| 22.08.2025 | 185,40 | 188,20 | 183,40 | 187,60 | 1,19% | - |
| 21.08.2025 | 184,80 | 186,50 | 182,30 | 185,40 | 0,22% | 23,00 |
| 20.08.2025 | 185,30 | 185,80 | 181,10 | 185,00 | -0,05% | 106,00 |
| 19.08.2025 | 185,10 | 186,60 | 184,00 | 185,10 | 0,11% | - |
| 18.08.2025 | 186,40 | 186,40 | 183,80 | 184,90 | -0,70% | 36,00 |
| 15.08.2025 | 185,40 | 186,60 | 184,90 | 186,20 | 0,54% | 2,00 |
| 14.08.2025 | 185,90 | 185,90 | 183,40 | 185,20 | -0,38% | 22,00 |
| 13.08.2025 | 184,50 | 186,00 | 183,60 | 185,90 | 0,76% | 32,00 |
| 12.08.2025 | 183,30 | 185,30 | 182,40 | 184,50 | 0,65% | - |
| 11.08.2025 | 184,20 | 184,20 | 181,60 | 183,30 | -0,43% | - |
| 08.08.2025 | 182,10 | 185,10 | 179,50 | 184,10 | 1,10% | - |
| 07.08.2025 | 181,90 | 182,50 | 179,00 | 182,10 | 0,72% | 18,00 |
| 06.08.2025 | 181,80 | 182,40 | 178,90 | 180,80 | -0,55% | - |
| 05.08.2025 | 177,50 | 183,00 | 176,40 | 181,80 | 2,42% | 7,00 |
| 04.08.2025 | 181,00 | 181,20 | 175,20 | 177,50 | -1,83% | 99,00 |
| 01.08.2025 | 182,30 | 182,70 | 180,50 | 180,80 | -1,04% | 50,00 |
| 31.07.2025 | 180,70 | 183,20 | 177,60 | 182,70 | 1,00% | 2,00 |
| 30.07.2025 | 182,20 | 182,20 | 177,20 | 180,90 | -0,55% | 20,00 |
| 29.07.2025 | 179,30 | 182,30 | 177,10 | 181,90 | 1,39% | 20,00 |
| 28.07.2025 | 180,50 | 180,50 | 172,10 | 179,40 | 0,22% | 271,00 |
| 25.07.2025 | 177,80 | 179,10 | 175,00 | 179,00 | 0,67% | - |
| 24.07.2025 | 178,90 | 179,70 | 176,20 | 177,80 | -0,73% | - |
| 23.07.2025 | 173,60 | 179,20 | 171,50 | 179,10 | 3,17% | 29,00 |
| 22.07.2025 | 177,10 | 177,30 | 169,80 | 173,60 | -2,03% | 186,00 |
| 21.07.2025 | 178,70 | 180,80 | 175,10 | 177,20 | -0,78% | 48,00 |
| 18.07.2025 | 179,50 | 179,50 | 173,70 | 178,60 | -0,17% | 101,00 |
| 17.07.2025 | 177,30 | 181,00 | 176,60 | 178,90 | 1,02% | 44,00 |
| 16.07.2025 | 177,70 | 179,20 | 173,80 | 177,10 | -0,34% | 206,00 |
| 15.07.2025 | 176,70 | 180,30 | 174,90 | 177,70 | 0,45% | 122,00 |
| 14.07.2025 | 172,50 | 177,20 | 171,20 | 176,90 | 1,32% | 664,00 |
| 11.07.2025 | 173,30 | 175,70 | 169,60 | 174,60 | 0,75% | 8,00 |
| 10.07.2025 | 176,50 | 178,80 | 171,80 | 173,30 | -1,81% | 30,00 |
| 09.07.2025 | 176,30 | 179,00 | 170,70 | 176,50 | 0,00% | - |
| 08.07.2025 | 177,50 | 179,80 | 173,70 | 176,50 | -0,56% | - |
| 07.07.2025 | 179,90 | 180,60 | 176,80 | 177,50 | -1,44% | - |
| 04.07.2025 | 179,20 | 181,20 | 177,90 | 180,10 | 0,45% | - |
| 03.07.2025 | 180,80 | 181,90 | 178,60 | 179,30 | -0,83% | - |
| 02.07.2025 | 183,40 | 183,80 | 177,30 | 180,80 | -1,53% | - |
| 01.07.2025 | 184,00 | 184,20 | 181,20 | 183,60 | -0,27% | - |
| 30.06.2025 | 183,50 | 184,10 | 180,40 | 184,10 | -0,05% | - |
| 27.06.2025 | 185,00 | 185,40 | 183,10 | 184,20 | -0,54% | - |
| 26.06.2025 | 186,00 | 186,40 | 184,30 | 185,20 | -0,11% | - |
| 25.06.2025 | 190,70 | 192,00 | 183,90 | 185,40 | -2,68% | - |
| 24.06.2025 | 182,90 | 190,70 | 181,90 | 190,50 | 4,67% | - |
| 23.06.2025 | 178,60 | 182,00 | 177,30 | 182,00 | 1,90% | 39,00 |
| 20.06.2025 | 182,20 | 182,70 | 177,60 | 178,60 | -1,65% | - |
| 19.06.2025 | 179,60 | 181,80 | 178,30 | 181,60 | 1,11% | - |
| 18.06.2025 | 181,40 | 183,70 | 178,50 | 179,60 | -0,94% | - |
| 17.06.2025 | 184,30 | 184,80 | 180,40 | 181,30 | -1,63% | 100,00 |
| 16.06.2025 | 189,80 | 191,30 | 184,10 | 184,30 | -2,80% | - |
| 13.06.2025 | 189,40 | 191,80 | 187,60 | 189,60 | 0,11% | 100,00 |
| 12.06.2025 | 189,80 | 191,80 | 188,00 | 189,40 | -0,21% | - |
| 11.06.2025 | 189,60 | 191,00 | 187,90 | 189,80 | -0,21% | - |
| 10.06.2025 | 189,60 | 190,60 | 188,20 | 190,20 | 0,85% | - |
| 09.06.2025 | 189,00 | 189,20 | 188,40 | 188,60 | -0,32% | - |