188,900€
0,11%
Echtzeit-Aktienkurs HBM Healthcare Investments AG
Bid:
Ask:
Aktienkurse zur HBM Healthcare Investments AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |