243,500€
1,67%
Echtzeit-Aktienkurs HBM Healthcare Investments AG
Bid:
Ask:
Aktienkurse zur HBM Healthcare Investments AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2026 | 244,00 | 244,50 | 242,75 | 243,25 | 0,41% | - |
| 30.12.2025 | 242,75 | 244,00 | 241,00 | 242,25 | -0,31% | - |
| 29.12.2025 | 240,75 | 246,00 | 240,75 | 243,00 | 1,89% | - |
| 22.12.2025 | 240,75 | 242,50 | 237,25 | 238,50 | -0,52% | - |
| 19.12.2025 | 239,00 | 241,50 | 238,00 | 239,75 | 0,42% | - |
| 18.12.2025 | 240,50 | 243,25 | 237,50 | 238,75 | 1,06% | - |
| 17.12.2025 | 235,75 | 236,75 | 235,00 | 236,25 | 0,32% | - |
| 16.12.2025 | 239,25 | 241,50 | 227,75 | 235,50 | -1,26% | - |
| 15.12.2025 | 236,75 | 242,75 | 236,00 | 238,50 | 4,61% | - |
| 12.12.2025 | 227,00 | 228,00 | 227,00 | 228,00 | 0,88% | - |
| 11.12.2025 | 224,00 | 227,00 | 222,25 | 226,00 | 0,78% | 100,00 |
| 10.12.2025 | 220,75 | 224,50 | 220,75 | 224,25 | 3,10% | - |
| 09.12.2025 | 220,00 | 221,00 | 217,50 | 217,50 | -0,68% | - |
| 08.12.2025 | 219,75 | 220,75 | 218,75 | 219,00 | 0,69% | - |
| 05.12.2025 | 220,25 | 221,50 | 217,50 | 217,50 | -0,46% | - |
| 04.12.2025 | 218,75 | 223,25 | 218,50 | 218,50 | 0,69% | - |
| 03.12.2025 | 221,50 | 223,00 | 216,50 | 217,00 | -0,69% | - |
| 02.12.2025 | 217,50 | 222,25 | 217,50 | 218,50 | 0,46% | - |
| 01.12.2025 | 219,25 | 223,75 | 217,50 | 217,50 | -2,25% | - |
| 28.11.2025 | 220,75 | 224,25 | 220,50 | 222,50 | 1,60% | - |
| 27.11.2025 | 217,75 | 221,25 | 217,75 | 219,00 | 1,15% | - |
| 26.11.2025 | 217,75 | 219,50 | 216,50 | 216,50 | -0,23% | - |
| 25.11.2025 | 218,00 | 219,75 | 216,75 | 217,00 | 0,70% | - |
| 24.11.2025 | 219,25 | 219,50 | 215,50 | 215,50 | -1,37% | - |
| 21.11.2025 | 218,00 | 221,50 | 217,00 | 218,50 | 1,16% | - |
| 20.11.2025 | 219,25 | 219,50 | 214,00 | 216,00 | -1,37% | - |
| 19.11.2025 | 219,50 | 221,50 | 217,75 | 219,00 | -1,35% | - |
| 18.11.2025 | 224,25 | 224,50 | 219,00 | 222,00 | 0,23% | - |
| 17.11.2025 | 218,25 | 224,25 | 217,50 | 221,50 | 3,75% | - |
| 14.11.2025 | 217,50 | 217,50 | 213,50 | 213,50 | -0,93% | - |
| 13.11.2025 | 215,25 | 217,25 | 215,25 | 215,50 | -0,12% | - |
| 12.11.2025 | 212,75 | 216,75 | 211,50 | 215,75 | 3,48% | - |
| 11.11.2025 | 209,00 | 212,00 | 208,50 | 208,50 | 1,21% | - |
| 10.11.2025 | 208,75 | 211,00 | 206,00 | 206,00 | -1,44% | 560,00 |
| 07.11.2025 | 210,00 | 211,50 | 208,00 | 209,00 | -0,48% | - |
| 06.11.2025 | 210,50 | 211,50 | 209,00 | 210,00 | 0,24% | - |
| 05.11.2025 | 214,00 | 214,75 | 209,50 | 209,50 | -1,64% | - |
| 04.11.2025 | 214,50 | 215,25 | 211,25 | 213,00 | -0,58% | - |
| 03.11.2025 | 215,25 | 217,00 | 213,50 | 214,25 | 0,59% | - |
| 31.10.2025 | 211,25 | 216,25 | 211,00 | 213,00 | 1,43% | - |
| 30.10.2025 | 212,75 | 213,00 | 210,00 | 210,00 | -0,71% | 50,00 |
| 29.10.2025 | 215,50 | 216,00 | 211,25 | 211,50 | -1,17% | - |
| 28.10.2025 | 215,25 | 216,25 | 214,00 | 214,00 | -0,23% | - |
| 27.10.2025 | 214,00 | 215,50 | 213,25 | 214,50 | 0,82% | 60,00 |
| 24.10.2025 | 215,25 | 216,25 | 210,50 | 212,75 | -1,05% | - |
| 23.10.2025 | 214,75 | 215,50 | 213,25 | 215,00 | 0,94% | - |
| 22.10.2025 | 216,25 | 216,25 | 212,25 | 213,00 | -1,50% | - |
| 21.10.2025 | 217,50 | 218,25 | 210,00 | 216,25 | 0,12% | - |
| 20.10.2025 | 215,25 | 218,50 | 214,50 | 216,00 | 0,23% | - |
| 17.10.2025 | 218,00 | 218,00 | 211,00 | 215,50 | -0,23% | - |
| 16.10.2025 | 214,75 | 219,50 | 214,75 | 216,00 | 1,89% | - |
| 15.10.2025 | 209,00 | 216,25 | 209,00 | 212,00 | 2,66% | - |
| 14.10.2025 | 207,00 | 209,50 | 206,50 | 206,50 | 1,23% | - |
| 13.10.2025 | 206,50 | 207,00 | 203,75 | 204,00 | -0,73% | - |
| 10.10.2025 | 203,75 | 206,75 | 203,25 | 205,50 | 1,73% | - |
| 09.10.2025 | 203,00 | 205,50 | 202,00 | 202,00 | -0,49% | - |
| 08.10.2025 | 201,65 | 205,75 | 201,65 | 203,00 | 1,25% | - |
| 07.10.2025 | 201,10 | 203,50 | 200,00 | 200,50 | -0,10% | - |
| 06.10.2025 | 198,30 | 200,80 | 197,80 | 200,70 | 1,77% | - |
| 03.10.2025 | 197,65 | 199,90 | 196,00 | 197,20 | 0,10% | - |
| 02.10.2025 | 195,30 | 198,70 | 195,10 | 197,00 | 0,87% | - |
| 01.10.2025 | 193,80 | 195,30 | 191,10 | 195,30 | 0,83% | - |
| 30.09.2025 | 191,10 | 194,30 | 189,30 | 193,70 | 2,60% | - |
| 29.09.2025 | 189,00 | 191,80 | 187,10 | 188,80 | 0,85% | - |
| 26.09.2025 | 189,50 | 190,20 | 186,90 | 187,20 | -1,78% | - |
| 25.09.2025 | 190,60 | 190,90 | 190,50 | 190,60 | 0,63% | - |
| 24.09.2025 | 191,80 | 191,80 | 186,80 | 189,40 | -0,63% | - |
| 23.09.2025 | 186,10 | 191,30 | 185,60 | 190,60 | 2,86% | - |
| 22.09.2025 | 182,70 | 185,30 | 181,20 | 185,30 | 0,05% | - |
| 19.09.2025 | 185,00 | 186,30 | 182,50 | 185,20 | -0,32% | - |
| 18.09.2025 | 187,40 | 187,40 | 184,70 | 185,80 | -0,64% | - |
| 17.09.2025 | 189,50 | 189,60 | 186,60 | 187,00 | -1,16% | - |
| 16.09.2025 | 189,70 | 190,10 | 188,90 | 189,20 | -0,37% | - |
| 15.09.2025 | 188,50 | 190,00 | 187,90 | 189,90 | 0,90% | - |
| 12.09.2025 | 188,80 | 188,80 | 188,10 | 188,20 | -0,48% | - |
| 11.09.2025 | 187,20 | 189,50 | 186,80 | 189,10 | 0,96% | - |
| 10.09.2025 | 188,40 | 188,40 | 187,00 | 187,30 | -0,16% | - |
| 09.09.2025 | 187,80 | 188,80 | 187,30 | 187,60 | 0,43% | - |
| 05.09.2025 | 188,70 | 190,30 | 186,40 | 186,80 | -0,95% | - |
| 04.09.2025 | 186,30 | 190,50 | 186,30 | 188,60 | 1,18% | - |
| 03.09.2025 | 186,50 | 187,90 | 184,10 | 186,40 | -0,11% | 800,00 |
| 02.09.2025 | 185,70 | 187,20 | 182,00 | 186,60 | 0,38% | 40,00 |
| 01.09.2025 | 187,30 | 188,30 | 185,10 | 185,90 | -0,85% | - |
| 29.08.2025 | 186,90 | 188,80 | 185,80 | 187,50 | 0,48% | - |
| 28.08.2025 | 185,70 | 188,70 | 185,20 | 186,60 | -0,96% | - |
| 27.08.2025 | 188,00 | 189,30 | 187,00 | 188,40 | 0,16% | - |
| 26.08.2025 | 184,50 | 188,80 | 183,90 | 188,10 | 1,35% | - |
| 25.08.2025 | 187,10 | 188,00 | 184,50 | 185,60 | -0,91% | - |
| 22.08.2025 | 185,70 | 188,20 | 183,30 | 187,30 | 0,86% | - |
| 21.08.2025 | 183,30 | 186,50 | 183,30 | 185,70 | 1,20% | - |
| 20.08.2025 | 185,70 | 186,20 | 181,00 | 183,50 | -1,13% | - |
| 19.08.2025 | 184,70 | 186,60 | 184,00 | 185,60 | 0,54% | - |
| 18.08.2025 | 185,70 | 186,00 | 183,70 | 184,60 | -0,59% | - |
| 15.08.2025 | 184,40 | 186,40 | 184,40 | 185,70 | 0,65% | - |
| 14.08.2025 | 184,80 | 185,90 | 183,40 | 184,50 | -0,27% | - |
| 13.08.2025 | 184,80 | 185,60 | 184,10 | 185,00 | 0,00% | - |
| 12.08.2025 | 182,90 | 185,30 | 182,40 | 185,00 | 1,26% | - |
| 11.08.2025 | 183,30 | 184,20 | 181,60 | 182,70 | -0,38% | - |
| 08.08.2025 | 180,10 | 184,90 | 179,60 | 183,40 | 0,66% | - |
| 07.08.2025 | 177,90 | 182,40 | 177,90 | 182,20 | 1,11% | - |