198,670CHF
2,32%
Echtzeit-Aktienkurs HELVETIA BA.HL.NA SF 0,02
Bid:
Ask:
Aktienkurse zur HELVETIA BA.HL.NA SF 0,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 194,41 | 198,95 | 194,29 | 198,58 | 2,27% | - |
| 19.02.2026 | 193,93 | 195,33 | 193,20 | 194,18 | 0,26% | - |
| 18.02.2026 | 194,36 | 195,48 | 193,45 | 193,68 | -0,22% | - |
| 17.02.2026 | 190,83 | 194,99 | 190,77 | 194,10 | 1,24% | - |
| 16.02.2026 | 190,12 | 192,59 | 190,12 | 191,72 | 0,98% | - |
| 13.02.2026 | 192,18 | 194,90 | 189,78 | 189,86 | -1,45% | - |
| 12.02.2026 | 193,45 | 193,73 | 191,64 | 192,66 | -0,27% | - |
| 11.02.2026 | 194,56 | 195,49 | 191,97 | 193,17 | -0,77% | - |
| 10.02.2026 | 196,90 | 197,26 | 192,34 | 194,66 | -1,26% | - |
| 09.02.2026 | 196,98 | 197,37 | 195,29 | 197,15 | 0,46% | - |
| 06.02.2026 | 197,65 | 197,72 | 195,76 | 196,24 | -0,66% | - |
| 05.02.2026 | 201,31 | 201,31 | 197,51 | 197,55 | -1,62% | - |
| 04.02.2026 | 199,85 | 201,42 | 198,82 | 200,81 | 0,69% | - |
| 03.02.2026 | 200,15 | 201,19 | 197,38 | 199,43 | -0,16% | - |
| 02.02.2026 | 193,54 | 199,99 | 193,54 | 199,75 | 1,94% | - |
| 30.01.2026 | 195,49 | 196,45 | 195,15 | 195,95 | -0,14% | - |
| 29.01.2026 | 194,48 | 196,22 | 193,04 | 196,22 | 1,12% | - |
| 28.01.2026 | 194,57 | 194,57 | 192,80 | 194,04 | 0,34% | - |
| 27.01.2026 | 192,59 | 194,58 | 192,31 | 193,38 | 0,69% | - |
| 26.01.2026 | 190,56 | 192,87 | 190,56 | 192,05 | 0,10% | - |
| 23.01.2026 | 195,29 | 195,67 | 189,72 | 191,85 | -1,82% | - |
| 22.01.2026 | 197,83 | 197,83 | 194,97 | 195,41 | -1,27% | - |
| 21.01.2026 | 197,32 | 198,67 | 193,88 | 197,92 | 0,74% | - |
| 20.01.2026 | 200,36 | 200,46 | 196,20 | 196,46 | -2,23% | - |
| 19.01.2026 | 198,10 | 201,78 | 197,80 | 200,94 | 0,03% | - |
| 16.01.2026 | 199,84 | 201,69 | 199,84 | 200,88 | 0,57% | - |
| 15.01.2026 | 199,97 | 200,42 | 198,48 | 199,74 | 0,43% | - |
| 14.01.2026 | 199,21 | 199,63 | 197,24 | 198,89 | -0,22% | - |
| 13.01.2026 | 200,24 | 201,09 | 198,99 | 199,33 | -0,64% | - |
| 12.01.2026 | 202,68 | 202,68 | 198,69 | 200,62 | -1,06% | - |
| 09.01.2026 | 205,09 | 205,09 | 201,05 | 202,76 | -1,17% | - |
| 08.01.2026 | 203,07 | 205,19 | 200,08 | 205,16 | 0,69% | - |
| 07.01.2026 | 210,74 | 210,84 | 203,63 | 203,75 | -3,36% | - |
| 06.01.2026 | 211,46 | 212,95 | 209,02 | 210,83 | 0,01% | - |
| 05.01.2026 | 209,76 | 210,84 | 204,19 | 210,80 | 0,29% | - |
| 02.01.2026 | 209,64 | 211,29 | 208,99 | 210,18 | 0,63% | - |
| 30.12.2025 | 209,29 | 209,29 | 207,52 | 208,87 | -0,12% | - |
| 29.12.2025 | 210,19 | 210,60 | 208,03 | 209,11 | -0,20% | - |
| 23.12.2025 | 209,88 | 210,22 | 208,52 | 209,53 | -0,04% | - |
| 22.12.2025 | 208,16 | 209,78 | 205,73 | 209,61 | 0,43% | - |
| 19.12.2025 | 206,73 | 210,67 | 206,72 | 208,70 | 0,94% | - |
| 18.12.2025 | 207,72 | 207,77 | 205,38 | 206,76 | -0,24% | - |
| 17.12.2025 | 201,88 | 208,59 | 201,88 | 207,26 | 2,52% | - |
| 16.12.2025 | 202,12 | 203,99 | 201,41 | 202,16 | -0,32% | - |
| 15.12.2025 | 199,70 | 202,96 | 197,98 | 202,81 | 1,16% | - |
| 12.12.2025 | 196,35 | 201,55 | 195,72 | 200,48 | 2,85% | - |
| 11.12.2025 | 194,80 | 196,35 | 193,92 | 194,92 | -0,25% | - |
| 10.12.2025 | 195,84 | 196,74 | 195,37 | 195,40 | -0,22% | - |
| 09.12.2025 | 194,55 | 198,24 | 194,36 | 195,84 | 0,65% | - |
| 08.12.2025 | 196,16 | 197,49 | 194,47 | 194,58 | -3,00% | - |
| 05.12.2025 | 201,20 | 201,60 | 198,40 | 200,60 | -0,50% | 30.476,00 |
| 04.12.2025 | 200,00 | 201,60 | 199,40 | 201,60 | 0,70% | 83.437,00 |
| 03.12.2025 | 202,20 | 202,20 | 199,10 | 200,20 | -1,48% | 66.016,00 |
| 02.12.2025 | 202,60 | 203,40 | 198,40 | 203,20 | 0,30% | 133.379,00 |
| 01.12.2025 | 209,40 | 209,40 | 201,00 | 202,60 | -2,78% | 154.360,00 |
| 28.11.2025 | 208,80 | 208,80 | 207,00 | 208,40 | 0,00% | 81.658,00 |
| 27.11.2025 | 207,20 | 209,00 | 206,60 | 208,40 | 0,68% | 38.889,00 |
| 26.11.2025 | 205,80 | 207,00 | 204,20 | 207,00 | 1,07% | 48.334,00 |
| 25.11.2025 | 202,40 | 204,80 | 200,80 | 204,80 | 1,89% | 61.232,00 |
| 24.11.2025 | 205,00 | 205,40 | 199,00 | 201,00 | -1,66% | 184.352,00 |
| 21.11.2025 | 206,40 | 206,40 | 204,00 | 204,40 | -0,87% | 24.561,00 |
| 20.11.2025 | 205,40 | 207,20 | 204,60 | 206,20 | 1,08% | 40.613,00 |
| 19.11.2025 | 202,60 | 204,80 | 201,40 | 204,00 | 0,69% | 26.803,00 |
| 18.11.2025 | 204,40 | 204,40 | 200,80 | 202,60 | -1,27% | 47.868,00 |
| 17.11.2025 | 207,40 | 207,80 | 204,60 | 205,20 | -0,97% | 41.780,00 |
| 14.11.2025 | 208,40 | 208,60 | 205,40 | 207,20 | -0,86% | 54.902,00 |
| 13.11.2025 | 209,00 | 210,20 | 207,80 | 209,00 | 0,29% | 53.113,00 |
| 12.11.2025 | 206,20 | 208,80 | 205,20 | 208,40 | 1,56% | 74.606,00 |
| 11.11.2025 | 204,80 | 205,60 | 204,00 | 205,20 | 0,29% | 56.675,00 |
| 10.11.2025 | 202,20 | 204,80 | 201,40 | 204,60 | 1,09% | 57.083,00 |
| 07.11.2025 | 200,60 | 202,40 | 198,30 | 202,40 | 0,50% | 54.764,00 |
| 06.11.2025 | 200,20 | 201,40 | 197,80 | 201,40 | 0,40% | 66.751,00 |
| 05.11.2025 | 200,20 | 200,60 | 197,50 | 200,60 | 0,00% | 58.987,00 |
| 04.11.2025 | 200,20 | 200,60 | 196,60 | 200,60 | -0,20% | 49.834,00 |
| 03.11.2025 | 197,50 | 201,40 | 197,50 | 201,00 | 1,82% | 54.193,00 |
| 31.10.2025 | 199,80 | 199,80 | 196,60 | 197,40 | -1,25% | 73.435,00 |
| 30.10.2025 | 199,60 | 200,40 | 198,80 | 199,90 | 0,20% | 49.069,00 |
| 29.10.2025 | 198,90 | 200,00 | 197,80 | 199,50 | -0,15% | 43.624,00 |
| 28.10.2025 | 199,70 | 200,60 | 198,30 | 199,80 | -0,10% | 51.085,00 |
| 27.10.2025 | 198,90 | 200,00 | 198,10 | 200,00 | 0,60% | 45.136,00 |
| 24.10.2025 | 197,60 | 198,80 | 196,30 | 198,80 | 0,61% | 27.733,00 |
| 23.10.2025 | 196,00 | 198,60 | 195,30 | 197,60 | 1,02% | 39.503,00 |
| 22.10.2025 | 195,20 | 195,80 | 194,10 | 195,60 | 0,46% | 43.164,00 |
| 21.10.2025 | 194,60 | 195,70 | 193,40 | 194,70 | 0,15% | 43.352,00 |
| 20.10.2025 | 196,30 | 196,80 | 193,50 | 194,40 | -0,41% | 56.311,00 |
| 17.10.2025 | 194,00 | 195,80 | 192,30 | 195,20 | -0,31% | 155.352,00 |
| 16.10.2025 | 200,80 | 201,20 | 194,40 | 195,80 | -2,68% | 111.217,00 |
| 15.10.2025 | 202,80 | 203,00 | 200,60 | 201,20 | -0,79% | 39.272,00 |
| 14.10.2025 | 199,10 | 202,80 | 198,60 | 202,80 | 1,65% | 52.153,00 |
| 13.10.2025 | 200,60 | 201,80 | 199,00 | 199,50 | -0,25% | 41.373,00 |
| 10.10.2025 | 200,00 | 201,40 | 199,40 | 200,00 | -0,20% | 59.075,00 |
| 09.10.2025 | 201,40 | 202,60 | 200,20 | 200,40 | -0,60% | 66.487,00 |
| 08.10.2025 | 198,70 | 201,60 | 197,50 | 201,60 | 1,87% | 97.137,00 |
| 07.10.2025 | 196,10 | 198,30 | 195,50 | 197,90 | 0,76% | 109.729,00 |
| 06.10.2025 | 194,10 | 196,40 | 193,50 | 196,40 | 1,76% | 81.434,00 |
| 03.10.2025 | 194,70 | 195,40 | 191,70 | 193,00 | -0,52% | 101.243,00 |
| 02.10.2025 | 194,60 | 195,60 | 193,10 | 194,00 | -0,77% | 74.344,00 |
| 01.10.2025 | 195,30 | 195,50 | 193,50 | 195,50 | 0,41% | 42.709,00 |
| 30.09.2025 | 194,50 | 195,30 | 192,80 | 194,70 | 0,31% | 84.124,00 |
| 29.09.2025 | 195,20 | 195,70 | 193,50 | 194,10 | -0,36% | 63.056,00 |