378,600€
2,82%
Echtzeit-Aktienkurs Ypsomed Holding AG
Bid:
Ask:
Aktienkurse zur Ypsomed Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.03.2026 | 323,00 | 326,50 | 319,00 | 326,00 | 0,85% | - |
| 16.03.2026 | 314,25 | 323,75 | 310,50 | 323,25 | 3,27% | - |
| 13.03.2026 | 309,25 | 314,50 | 307,25 | 313,00 | 1,29% | - |
| 12.03.2026 | 300,25 | 318,50 | 300,25 | 309,00 | 1,31% | - |
| 11.03.2026 | 305,75 | 316,25 | 303,25 | 305,00 | 0,00% | - |
| 10.03.2026 | 308,25 | 313,50 | 304,00 | 305,00 | -1,05% | - |
| 09.03.2026 | 295,25 | 310,00 | 292,25 | 308,25 | 2,24% | - |
| 06.03.2026 | 305,75 | 308,00 | 301,25 | 301,50 | -0,82% | - |
| 05.03.2026 | 304,50 | 310,50 | 301,00 | 304,00 | -0,82% | - |
| 04.03.2026 | 299,50 | 307,25 | 295,75 | 306,50 | 3,37% | - |
| 03.03.2026 | 302,50 | 302,50 | 292,25 | 296,50 | -3,10% | 12,00 |
| 02.03.2026 | 288,75 | 311,25 | 288,25 | 306,00 | 4,70% | 50,00 |
| 27.02.2026 | 296,00 | 299,75 | 290,75 | 292,25 | -1,27% | - |
| 26.02.2026 | 299,75 | 302,25 | 294,75 | 296,00 | -1,58% | - |
| 25.02.2026 | 302,25 | 302,75 | 294,00 | 300,75 | -0,50% | - |
| 24.02.2026 | 299,25 | 304,00 | 294,75 | 302,25 | 1,43% | - |
| 23.02.2026 | 326,75 | 328,25 | 297,25 | 298,00 | -9,22% | 11,00 |
| 20.02.2026 | 331,50 | 332,75 | 327,00 | 328,25 | -1,65% | - |
| 19.02.2026 | 329,25 | 334,25 | 328,75 | 333,75 | 1,52% | - |
| 18.02.2026 | 328,50 | 333,50 | 327,00 | 328,75 | 0,31% | - |
| 17.02.2026 | 326,75 | 332,75 | 326,00 | 327,75 | 0,08% | - |
| 16.02.2026 | 330,00 | 331,75 | 327,00 | 327,50 | -1,06% | - |
| 13.02.2026 | 327,50 | 333,75 | 324,00 | 331,00 | 0,99% | - |
| 12.02.2026 | 329,75 | 332,50 | 326,75 | 327,75 | 0,31% | - |
| 11.02.2026 | 330,25 | 330,50 | 320,75 | 326,75 | -1,21% | - |
| 10.02.2026 | 326,00 | 331,50 | 325,75 | 330,75 | 1,61% | - |
| 09.02.2026 | 320,25 | 327,25 | 317,75 | 325,50 | 1,96% | - |
| 06.02.2026 | 320,00 | 320,50 | 310,50 | 319,25 | -0,47% | - |
| 05.02.2026 | 326,75 | 330,25 | 314,75 | 320,75 | -1,53% | - |
| 04.02.2026 | 328,25 | 331,00 | 323,25 | 325,75 | -1,44% | - |
| 03.02.2026 | 333,50 | 337,75 | 329,00 | 330,50 | -0,75% | 30,00 |
| 02.02.2026 | 329,75 | 335,25 | 329,25 | 333,00 | -0,89% | - |
| 30.01.2026 | 337,25 | 337,50 | 333,25 | 336,00 | -0,15% | - |
| 29.01.2026 | 335,75 | 338,50 | 329,25 | 336,50 | 0,15% | - |
| 28.01.2026 | 346,75 | 349,50 | 335,75 | 336,00 | -3,59% | - |
| 27.01.2026 | 355,25 | 355,25 | 342,75 | 348,50 | -1,62% | - |
| 26.01.2026 | 358,25 | 360,75 | 353,50 | 354,25 | -1,12% | - |
| 23.01.2026 | 359,75 | 362,50 | 357,75 | 358,25 | -0,35% | - |
| 22.01.2026 | 356,75 | 361,75 | 351,25 | 359,50 | 2,79% | 14,00 |
| 21.01.2026 | 354,00 | 357,75 | 349,50 | 349,75 | -0,85% | - |
| 20.01.2026 | 355,50 | 358,75 | 350,50 | 352,75 | -0,84% | 5,00 |
| 19.01.2026 | 361,75 | 361,75 | 350,75 | 355,75 | -1,66% | - |
| 16.01.2026 | 361,75 | 363,75 | 357,25 | 361,75 | -0,21% | - |
| 15.01.2026 | 375,75 | 377,50 | 361,75 | 362,50 | -3,27% | - |
| 14.01.2026 | 359,75 | 382,00 | 359,75 | 374,75 | 4,68% | - |
| 13.01.2026 | 370,75 | 372,00 | 357,75 | 358,00 | -3,50% | - |