261,750€
1,45%
Echtzeit-Aktienkurs HBM Healthcare Investments AG
Bid:
Ask:
Aktienkurse zur HBM Healthcare Investments AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 261,25 | 263,25 | 260,25 | 262,00 | 1,55% | - |
| 22.01.2026 | 255,25 | 258,00 | 254,75 | 258,00 | 1,18% | - |
| 21.01.2026 | 255,75 | 256,25 | 249,75 | 255,00 | 1,80% | - |
| 20.01.2026 | 253,75 | 254,50 | 250,25 | 250,50 | -1,28% | - |
| 19.01.2026 | 254,00 | 255,25 | 252,00 | 253,75 | -0,20% | - |
| 16.01.2026 | 255,25 | 256,25 | 253,00 | 254,25 | -0,10% | - |
| 15.01.2026 | 251,25 | 255,00 | 247,75 | 254,50 | 2,21% | - |
| 14.01.2026 | 250,75 | 250,75 | 247,75 | 249,00 | -1,48% | - |
| 13.01.2026 | 254,25 | 254,25 | 252,25 | 252,75 | 0,00% | - |
| 12.01.2026 | 252,75 | 255,75 | 251,25 | 252,75 | 1,00% | - |
| 08.01.2026 | 243,75 | 250,25 | 241,25 | 250,25 | 3,84% | 2,00 |
| 07.01.2026 | 241,50 | 242,25 | 240,50 | 241,00 | 0,94% | - |
| 06.01.2026 | 239,50 | 241,75 | 237,25 | 238,75 | -1,14% | 106,00 |
| 05.01.2026 | 241,75 | 243,75 | 238,50 | 241,50 | -1,02% | - |
| 02.01.2026 | 244,00 | 244,50 | 244,00 | 244,00 | 0,41% | - |
| 30.12.2025 | 243,25 | 244,00 | 242,25 | 243,00 | -0,72% | - |
| 29.12.2025 | 244,25 | 245,25 | 241,75 | 244,75 | 2,19% | - |
| 23.12.2025 | 242,00 | 242,25 | 238,75 | 239,50 | -0,73% | 10,00 |
| 22.12.2025 | 242,25 | 242,75 | 240,00 | 241,25 | -0,31% | - |
| 19.12.2025 | 240,50 | 242,75 | 238,00 | 242,00 | 2,22% | - |
| 18.12.2025 | 244,25 | 244,25 | 236,75 | 236,75 | 0,64% | 2,00 |
| 17.12.2025 | 236,00 | 236,75 | 235,00 | 235,25 | -0,84% | - |
| 16.12.2025 | 239,50 | 241,50 | 232,75 | 237,25 | -0,73% | - |
| 15.12.2025 | 232,00 | 243,00 | 232,00 | 239,00 | 2,80% | 57,00 |
| 12.12.2025 | 227,50 | 233,75 | 226,25 | 232,50 | 2,54% | - |
| 11.12.2025 | 224,25 | 228,00 | 222,25 | 226,75 | 1,45% | - |
| 10.12.2025 | 220,25 | 224,50 | 220,25 | 223,50 | 1,59% | - |
| 09.12.2025 | 220,50 | 221,00 | 219,50 | 220,00 | 0,00% | - |
| 05.12.2025 | 219,25 | 221,50 | 219,00 | 220,00 | -0,45% | - |
| 04.12.2025 | 219,75 | 223,50 | 218,50 | 221,00 | 0,34% | 3,00 |
| 03.12.2025 | 222,00 | 222,50 | 216,50 | 220,25 | -0,23% | - |
| 02.12.2025 | 220,50 | 222,00 | 220,00 | 220,75 | -1,12% | - |
| 01.12.2025 | 222,00 | 224,00 | 222,00 | 223,25 | -0,11% | - |
| 28.11.2025 | 220,75 | 224,25 | 220,25 | 223,50 | 1,36% | - |
| 27.11.2025 | 218,25 | 220,75 | 218,00 | 220,50 | 1,38% | 6,00 |
| 26.11.2025 | 218,00 | 219,50 | 217,25 | 217,50 | -0,57% | - |
| 25.11.2025 | 219,00 | 220,00 | 216,75 | 218,75 | -0,11% | - |
| 24.11.2025 | 220,25 | 220,25 | 216,50 | 219,00 | 0,34% | - |
| 21.11.2025 | 218,50 | 219,00 | 217,75 | 218,25 | 0,00% | - |
| 20.11.2025 | 218,75 | 218,75 | 217,50 | 218,25 | 0,23% | - |
| 19.11.2025 | 219,00 | 221,75 | 217,25 | 217,75 | -0,80% | - |
| 18.11.2025 | 222,75 | 224,50 | 219,00 | 219,50 | 0,92% | - |
| 17.11.2025 | 215,50 | 217,75 | 215,50 | 217,50 | 0,93% | - |
| 14.11.2025 | 217,00 | 217,25 | 215,50 | 215,50 | -0,69% | 35,00 |
| 13.11.2025 | 216,00 | 220,25 | 214,75 | 217,00 | 2,12% | - |
| 12.11.2025 | 213,00 | 213,75 | 212,00 | 212,50 | 1,92% | - |
| 11.11.2025 | 208,25 | 208,50 | 208,25 | 208,50 | -0,12% | - |
| 10.11.2025 | 208,75 | 209,50 | 207,75 | 208,75 | -0,24% | - |
| 07.11.2025 | 210,25 | 211,00 | 209,00 | 209,25 | -0,95% | - |
| 06.11.2025 | 210,50 | 211,50 | 209,50 | 211,25 | -0,71% | - |
| 05.11.2025 | 214,25 | 214,75 | 212,50 | 212,75 | 0,71% | - |
| 04.11.2025 | 211,50 | 214,75 | 211,25 | 211,25 | -1,40% | 25,00 |
| 03.11.2025 | 215,25 | 217,00 | 213,50 | 214,25 | 0,59% | 40,00 |
| 31.10.2025 | 211,25 | 214,00 | 211,00 | 213,00 | 0,47% | - |
| 30.10.2025 | 212,50 | 213,00 | 211,75 | 212,00 | -1,05% | - |
| 29.10.2025 | 215,00 | 216,00 | 214,25 | 214,25 | -0,35% | - |
| 28.10.2025 | 215,25 | 216,25 | 215,00 | 215,00 | -0,46% | - |
| 27.10.2025 | 213,25 | 216,25 | 212,75 | 216,00 | 2,13% | 40,00 |
| 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 |