188,300€
0,59%
Echtzeit-Aktienkurs HBM Healthcare Investments AG
Bid:
Ask:
Aktienkurse zur HBM Healthcare Investments AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 186,60 | 189,00 | 186,20 | 188,30 | 0,59% | - |
| 19.12.2024 | 194,40 | 195,50 | 187,00 | 187,20 | -3,85% | 82,00 |
| 18.12.2024 | 195,50 | 197,10 | 189,40 | 194,70 | -0,41% | 5,00 |
| 17.12.2024 | 196,90 | 199,55 | 194,30 | 195,50 | -0,71% | - |
| 16.12.2024 | 200,15 | 201,75 | 195,40 | 196,90 | -1,57% | - |
| 13.12.2024 | 200,25 | 201,00 | 196,80 | 200,05 | -0,10% | - |
| 12.12.2024 | 200,65 | 200,65 | 198,70 | 200,25 | -0,20% | - |
| 11.12.2024 | 198,80 | 200,75 | 196,70 | 200,65 | 0,93% | - |
| 10.12.2024 | 199,25 | 200,05 | 196,00 | 198,80 | -0,23% | 16,00 |
| 09.12.2024 | 201,50 | 201,75 | 196,30 | 199,25 | -1,12% | 16,00 |
| 06.12.2024 | 197,80 | 201,50 | 194,30 | 201,50 | 1,87% | 38,00 |
| 05.12.2024 | 195,80 | 198,40 | 195,40 | 197,80 | 1,07% | 1,00 |
| 04.12.2024 | 196,20 | 199,40 | 187,80 | 195,70 | -0,31% | - |
| 03.12.2024 | 195,60 | 198,00 | 192,80 | 196,30 | 0,36% | 4,00 |
| 02.12.2024 | 195,90 | 198,00 | 194,20 | 195,60 | -0,05% | 5,00 |
| 29.11.2024 | 192,50 | 196,00 | 191,90 | 195,70 | 1,66% | 8,00 |
| 28.11.2024 | 193,00 | 194,10 | 189,80 | 192,50 | -0,26% | - |
| 27.11.2024 | 189,60 | 193,70 | 189,20 | 193,00 | 1,79% | - |
| 26.11.2024 | 188,40 | 191,50 | 187,30 | 189,60 | 0,00% | 28,00 |
| 25.11.2024 | 189,60 | 192,60 | 185,60 | 189,60 | -0,05% | 2,00 |
| 22.11.2024 | 195,00 | 197,20 | 186,90 | 189,70 | -2,72% | - |
| 21.11.2024 | 193,50 | 195,50 | 193,10 | 195,00 | 0,67% | - |
| 20.11.2024 | 197,80 | 198,30 | 191,80 | 193,70 | -2,07% | 15,00 |
| 19.11.2024 | 203,25 | 203,25 | 196,60 | 197,80 | -2,20% | - |
| 18.11.2024 | 201,75 | 202,50 | 199,70 | 202,25 | 0,37% | - |
| 15.11.2024 | 199,85 | 202,50 | 198,95 | 201,50 | 0,83% | 10,00 |
| 14.11.2024 | 198,35 | 201,10 | 195,80 | 199,85 | 0,76% | - |
| 13.11.2024 | 201,25 | 201,25 | 197,50 | 198,35 | -1,39% | - |
| 12.11.2024 | 202,00 | 203,00 | 196,90 | 201,15 | -0,42% | 17,00 |
| 11.11.2024 | 195,50 | 202,25 | 195,50 | 202,00 | 3,32% | - |
| 08.11.2024 | 191,10 | 197,60 | 191,10 | 195,50 | 2,20% | 7,00 |
| 07.11.2024 | 193,30 | 194,40 | 191,00 | 191,30 | -1,09% | 6,00 |
| 06.11.2024 | 191,80 | 193,70 | 191,70 | 193,40 | 0,26% | 20,00 |
| 05.11.2024 | 193,70 | 194,60 | 191,60 | 192,90 | -0,52% | 63,00 |
| 04.11.2024 | 194,50 | 195,40 | 193,00 | 193,90 | -0,31% | - |
| 01.11.2024 | 198,75 | 198,85 | 192,60 | 194,50 | -2,19% | - |
| 31.10.2024 | 197,20 | 199,95 | 194,30 | 198,85 | 0,89% | - |
| 30.10.2024 | 195,40 | 197,70 | 194,80 | 197,10 | 0,66% | - |
| 29.10.2024 | 198,20 | 198,40 | 195,00 | 195,80 | -1,21% | - |
| 28.10.2024 | 197,90 | 199,85 | 195,10 | 198,20 | 0,15% | - |
| 25.10.2024 | 198,05 | 200,20 | 196,70 | 197,90 | -0,08% | - |
| 24.10.2024 | 198,80 | 199,35 | 196,00 | 198,05 | -0,38% | 6,00 |
| 23.10.2024 | 199,10 | 201,50 | 197,60 | 198,80 | -0,10% | 30,00 |
| 22.10.2024 | 197,50 | 201,00 | 194,70 | 199,00 | 0,86% | - |
| 21.10.2024 | 196,70 | 199,25 | 196,10 | 197,30 | 0,25% | - |
| 18.10.2024 | 199,95 | 201,25 | 195,00 | 196,80 | -1,58% | - |
| 17.10.2024 | 189,00 | 202,75 | 188,80 | 199,95 | 5,79% | 35,00 |
| 16.10.2024 | 196,60 | 196,90 | 183,90 | 189,00 | -3,87% | - |
| 15.10.2024 | 198,20 | 199,10 | 195,30 | 196,60 | -0,81% | - |
| 14.10.2024 | 196,80 | 200,50 | 196,60 | 198,20 | 0,71% | 1,00 |
| 11.10.2024 | 197,40 | 197,40 | 196,10 | 196,80 | -0,30% | 30,00 |
| 10.10.2024 | 199,30 | 200,05 | 196,60 | 197,40 | -0,95% | - |
| 09.10.2024 | 200,65 | 201,25 | 199,30 | 199,30 | -0,67% | - |
| 08.10.2024 | 201,30 | 201,75 | 200,15 | 200,65 | -0,37% | 9,00 |
| 07.10.2024 | 199,90 | 201,75 | 199,70 | 201,40 | 0,75% | - |
| 04.10.2024 | 197,60 | 201,00 | 197,60 | 199,90 | 1,16% | 1,00 |
| 03.10.2024 | 196,40 | 199,75 | 196,40 | 197,60 | -0,20% | 10,00 |
| 02.10.2024 | 198,55 | 199,50 | 196,50 | 198,00 | -0,28% | - |
| 01.10.2024 | 201,05 | 203,50 | 194,90 | 198,55 | -1,24% | 29,00 |
| 30.09.2024 | 201,10 | 201,50 | 194,80 | 201,05 | 0,20% | - |
| 27.09.2024 | 197,30 | 203,25 | 196,20 | 200,65 | 1,80% | 106,00 |
| 26.09.2024 | 193,30 | 197,30 | 193,30 | 197,10 | 1,97% | - |
| 25.09.2024 | 187,70 | 193,60 | 186,90 | 193,30 | 2,98% | - |
| 24.09.2024 | 188,60 | 189,40 | 187,00 | 187,70 | -0,21% | - |
| 23.09.2024 | 186,00 | 188,30 | 183,90 | 188,10 | 1,13% | - |
| 20.09.2024 | 184,90 | 188,10 | 184,30 | 186,00 | 0,65% | - |
| 19.09.2024 | 178,60 | 185,10 | 177,60 | 184,80 | 3,47% | - |
| 18.09.2024 | 177,30 | 179,10 | 176,50 | 178,60 | 0,73% | - |
| 17.09.2024 | 173,90 | 179,10 | 173,90 | 177,30 | 1,96% | - |
| 16.09.2024 | 174,40 | 175,60 | 173,60 | 173,90 | -0,29% | 46,00 |
| 13.09.2024 | 180,10 | 181,80 | 173,80 | 174,40 | -3,16% | 5,00 |
| 12.09.2024 | 184,70 | 185,10 | 177,50 | 180,10 | -2,44% | - |
| 11.09.2024 | 186,80 | 190,00 | 183,50 | 184,60 | -1,34% | - |
| 10.09.2024 | 186,70 | 187,70 | 186,20 | 187,10 | 0,11% | - |
| 09.09.2024 | 184,70 | 186,90 | 184,10 | 186,90 | 0,00% | 2,00 |
| 06.09.2024 | 187,30 | 193,60 | 186,70 | 186,90 | -0,32% | - |
| 05.09.2024 | 183,70 | 188,30 | 183,30 | 187,50 | 2,07% | - |
| 04.09.2024 | 188,10 | 191,30 | 182,40 | 183,70 | -2,91% | 5,00 |
| 03.09.2024 | 192,40 | 194,60 | 188,90 | 189,20 | -1,66% | - |
| 02.09.2024 | 193,80 | 193,80 | 191,10 | 192,40 | -0,72% | - |
| 30.08.2024 | 194,80 | 195,00 | 192,90 | 193,80 | -0,41% | - |
| 29.08.2024 | 193,00 | 196,60 | 189,90 | 194,60 | 0,83% | 10,00 |
| 28.08.2024 | 196,20 | 198,80 | 192,60 | 193,00 | -1,63% | 11,00 |
| 27.08.2024 | 194,80 | 198,20 | 194,80 | 196,20 | 0,77% | - |
| 26.08.2024 | 190,90 | 199,10 | 190,50 | 194,70 | 2,10% | - |
| 23.08.2024 | 190,30 | 192,00 | 189,30 | 190,70 | 0,53% | - |
| 22.08.2024 | 186,50 | 191,00 | 186,50 | 189,70 | 1,50% | - |
| 21.08.2024 | 189,40 | 191,60 | 186,60 | 186,90 | -1,32% | - |
| 20.08.2024 | 189,50 | 195,20 | 188,70 | 189,40 | -0,05% | 2,00 |
| 19.08.2024 | 188,70 | 191,50 | 186,10 | 189,50 | 0,32% | - |
| 16.08.2024 | 195,00 | 195,80 | 187,70 | 188,90 | -3,13% | - |
| 15.08.2024 | 197,00 | 199,20 | 194,80 | 195,00 | -1,02% | - |
| 14.08.2024 | 195,30 | 199,50 | 195,30 | 197,00 | 0,87% | - |
| 13.08.2024 | 199,45 | 201,50 | 192,40 | 195,30 | -1,69% | 14,00 |
| 12.08.2024 | 196,90 | 201,75 | 196,90 | 198,65 | 0,94% | - |
| 09.08.2024 | 196,60 | 201,50 | 196,30 | 196,80 | -0,05% | - |
| 08.08.2024 | 198,55 | 202,05 | 196,60 | 196,90 | -0,56% | 11,00 |
| 07.08.2024 | 206,25 | 208,00 | 195,20 | 198,00 | -3,88% | - |
| 06.08.2024 | 196,40 | 208,75 | 196,40 | 206,00 | 4,78% | - |
| 05.08.2024 | 203,50 | 205,25 | 190,50 | 196,60 | -3,27% | 12,00 |