409,100€
0,25%
Echtzeit-Aktienkurs Ypsomed Holding AG
Bid:
Ask:
Aktienkurse zur Ypsomed Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 409,00 | 409,00 | 408,30 | 409,00 | 0,22% | - |
| 06.08.2026 | 413,30 | 416,30 | 408,00 | 408,10 | -1,40% | - |
| 05.08.2026 | 416,70 | 419,90 | 402,40 | 413,90 | -0,86% | - |
| 04.08.2026 | 413,40 | 420,50 | 412,40 | 417,50 | 1,14% | 5,00 |
| 03.08.2026 | 414,60 | 422,10 | 409,30 | 412,80 | -0,63% | - |
| 31.07.2026 | 422,70 | 426,90 | 413,50 | 415,40 | -1,66% | - |
| 30.07.2026 | 416,40 | 430,30 | 416,20 | 422,40 | 0,76% | - |
| 29.07.2026 | 419,60 | 422,70 | 415,50 | 419,20 | -0,12% | - |
| 28.07.2026 | 420,50 | 420,90 | 412,00 | 419,70 | 0,14% | - |
| 27.07.2026 | 415,20 | 424,20 | 414,20 | 419,10 | 2,14% | - |
| 24.07.2026 | 411,20 | 413,40 | 405,90 | 410,30 | -0,19% | - |
| 23.07.2026 | 414,30 | 415,10 | 406,60 | 411,10 | -0,84% | - |
| 22.07.2026 | 419,00 | 419,10 | 410,70 | 414,60 | -1,03% | 1,00 |
| 21.07.2026 | 410,40 | 418,90 | 408,40 | 418,90 | 1,90% | - |
| 20.07.2026 | 408,20 | 412,80 | 405,40 | 411,10 | 0,76% | - |
| 17.07.2026 | 398,40 | 410,70 | 397,70 | 408,00 | 0,59% | - |
| 16.07.2026 | 398,00 | 406,40 | 397,00 | 405,60 | 2,09% | 1,00 |
| 15.07.2026 | 397,60 | 401,00 | 395,20 | 397,30 | 0,10% | - |
| 14.07.2026 | 392,10 | 399,50 | 391,30 | 396,90 | 0,51% | - |
| 13.07.2026 | 393,50 | 396,30 | 387,50 | 394,90 | 0,84% | - |
| 10.07.2026 | 389,00 | 391,90 | 380,70 | 391,60 | 0,44% | - |
| 09.07.2026 | 383,40 | 397,60 | 380,40 | 389,90 | 1,77% | 64,00 |
| 08.07.2026 | 388,60 | 388,60 | 379,60 | 383,10 | -1,36% | - |
| 07.07.2026 | 387,10 | 394,70 | 384,50 | 388,40 | 0,28% | - |
| 06.07.2026 | 390,40 | 394,10 | 385,10 | 387,30 | -1,02% | - |
| 03.07.2026 | 390,60 | 391,30 | 386,40 | 391,30 | -0,20% | 1,00 |
| 02.07.2026 | 394,10 | 396,40 | 390,20 | 392,10 | -0,43% | - |
| 01.07.2026 | 395,50 | 398,20 | 390,70 | 393,80 | -0,73% | - |
| 30.06.2026 | 395,30 | 402,40 | 393,30 | 396,70 | 0,92% | - |
| 29.06.2026 | 391,90 | 396,20 | 390,60 | 393,10 | 0,87% | - |
| 26.06.2026 | 390,60 | 392,30 | 384,00 | 389,70 | -0,33% | - |
| 25.06.2026 | 382,30 | 392,80 | 382,20 | 391,00 | 2,49% | - |
| 24.06.2026 | 375,70 | 383,80 | 373,00 | 381,50 | 1,57% | - |
| 23.06.2026 | 370,40 | 378,40 | 366,10 | 375,60 | 1,54% | - |
| 22.06.2026 | 377,90 | 379,60 | 368,30 | 369,90 | -2,19% | - |
| 19.06.2026 | 374,50 | 380,70 | 370,90 | 378,20 | 1,01% | - |
| 18.06.2026 | 377,30 | 378,80 | 372,20 | 374,40 | -0,21% | - |
| 17.06.2026 | 376,30 | 381,00 | 374,70 | 375,20 | -0,69% | - |
| 16.06.2026 | 383,40 | 386,50 | 377,10 | 377,80 | -1,43% | - |
| 15.06.2026 | 381,20 | 390,50 | 380,60 | 383,30 | 0,97% | - |
| 12.06.2026 | 389,10 | 389,10 | 375,90 | 379,60 | -0,39% | - |
| 11.06.2026 | 381,40 | 384,00 | 378,20 | 381,10 | -0,18% | - |
| 10.06.2026 | 380,60 | 385,40 | 375,50 | 381,80 | 0,34% | - |
| 09.06.2026 | 380,80 | 384,00 | 375,20 | 380,50 | 0,11% | - |
| 08.06.2026 | 382,30 | 384,30 | 375,30 | 380,10 | -1,71% | 1,00 |
| 05.06.2026 | 379,20 | 389,60 | 375,50 | 386,70 | 1,90% | - |
| 04.06.2026 | 367,70 | 379,90 | 363,60 | 379,50 | 3,07% | - |
| 03.06.2026 | 368,90 | 372,40 | 366,00 | 368,20 | -0,11% | - |
| 02.06.2026 | 370,20 | 373,50 | 360,00 | 368,60 | -0,38% | 50,00 |
| 01.06.2026 | 383,10 | 384,50 | 367,80 | 370,00 | -3,70% | 1,00 |
| 29.05.2026 | 381,20 | 386,30 | 377,20 | 384,20 | 1,51% | - |
| 28.05.2026 | 367,90 | 379,80 | 367,90 | 378,50 | -0,21% | - |
| 27.05.2026 | 378,40 | 387,60 | 376,80 | 379,30 | 0,18% | - |
| 26.05.2026 | 376,40 | 380,20 | 358,60 | 378,60 | 0,58% | 108,00 |
| 25.05.2026 | 369,60 | 378,70 | 369,60 | 376,40 | 1,59% | - |
| 22.05.2026 | 363,00 | 372,50 | 355,30 | 370,50 | 2,55% | 65,00 |
| 21.05.2026 | 365,20 | 374,50 | 357,50 | 361,30 | -1,09% | - |
| 20.05.2026 | 330,40 | 376,90 | 328,70 | 365,30 | 10,40% | 10,00 |
| 19.05.2026 | 324,50 | 334,70 | 322,70 | 330,90 | 1,78% | - |
| 18.05.2026 | 321,40 | 328,20 | 316,80 | 325,10 | 0,37% | - |
| 15.05.2026 | 326,10 | 328,90 | 320,70 | 323,90 | -1,67% | - |
| 14.05.2026 | 327,30 | 329,60 | 326,90 | 329,40 | 0,76% | - |
| 13.05.2026 | 331,20 | 333,30 | 322,90 | 326,90 | -0,97% | - |
| 12.05.2026 | 324,80 | 330,30 | 322,00 | 330,10 | 1,13% | - |
| 11.05.2026 | 313,60 | 329,30 | 313,20 | 326,40 | 3,19% | - |
| 08.05.2026 | 324,60 | 328,20 | 314,90 | 316,30 | -2,50% | - |
| 07.05.2026 | 305,20 | 333,40 | 305,20 | 324,40 | 6,29% | - |
| 06.05.2026 | 307,90 | 314,10 | 301,00 | 305,20 | -0,78% | 9,00 |
| 05.05.2026 | 303,70 | 307,80 | 302,10 | 307,60 | 1,32% | - |
| 04.05.2026 | 298,70 | 310,30 | 298,20 | 303,60 | 1,67% | - |
| 30.04.2026 | 296,60 | 299,40 | 292,50 | 298,60 | 0,57% | - |
| 29.04.2026 | 303,30 | 303,40 | 294,30 | 296,90 | -1,79% | - |
| 28.04.2026 | 305,00 | 308,60 | 301,10 | 302,30 | -0,85% | - |
| 27.04.2026 | 306,50 | 306,60 | 301,70 | 304,90 | -0,52% | - |
| 24.04.2026 | 304,70 | 307,50 | 301,70 | 306,50 | 0,56% | - |
| 23.04.2026 | 308,20 | 310,80 | 302,40 | 304,80 | -2,12% | - |
| 22.04.2026 | 315,30 | 317,40 | 308,40 | 311,40 | -1,42% | - |
| 21.04.2026 | 320,90 | 323,50 | 313,10 | 315,90 | -1,50% | - |
| 20.04.2026 | 322,20 | 322,30 | 316,80 | 320,70 | -0,68% | - |
| 17.04.2026 | 315,10 | 323,50 | 314,90 | 322,90 | 2,48% | - |
| 16.04.2026 | 319,60 | 321,50 | 314,30 | 315,10 | -1,25% | - |
| 15.04.2026 | 315,30 | 321,40 | 310,60 | 319,10 | 1,08% | - |
| 14.04.2026 | 309,90 | 318,00 | 309,00 | 315,70 | 1,84% | - |
| 13.04.2026 | 305,20 | 310,10 | 304,30 | 310,00 | 0,16% | - |
| 10.04.2026 | 308,70 | 315,80 | 302,30 | 309,50 | 0,26% | - |
| 09.04.2026 | 305,20 | 309,90 | 302,80 | 308,70 | -0,48% | - |
| 08.04.2026 | 308,00 | 315,20 | 302,00 | 310,20 | 5,40% | - |
| 07.04.2026 | 303,10 | 305,30 | 292,40 | 294,30 | -3,27% | - |
| 02.04.2026 | 305,50 | 305,50 | 298,75 | 304,25 | -0,57% | - |
| 01.04.2026 | 305,75 | 308,75 | 300,75 | 306,00 | 1,32% | - |
| 31.03.2026 | 302,00 | 305,50 | 294,75 | 302,00 | -0,41% | - |
| 30.03.2026 | 301,75 | 305,00 | 296,25 | 303,25 | -3,35% | - |
| 27.03.2026 | 313,00 | 314,75 | 313,00 | 313,75 | 0,24% | - |
| 26.03.2026 | 306,75 | 317,75 | 306,00 | 313,00 | 0,89% | - |
| 25.03.2026 | 317,75 | 319,00 | 306,00 | 310,25 | -2,51% | - |
| 24.03.2026 | 314,25 | 318,25 | 307,50 | 318,25 | 0,39% | - |
| 23.03.2026 | 311,75 | 320,00 | 304,00 | 317,00 | 0,79% | - |
| 20.03.2026 | 322,50 | 324,00 | 308,00 | 314,50 | -2,40% | - |
| 19.03.2026 | 322,00 | 324,25 | 316,50 | 322,25 | -1,30% | - |
| 18.03.2026 | 328,00 | 333,00 | 323,00 | 326,50 | 0,15% | - |