174,226CHF
-5,82%
Echtzeit-Aktienkurs Helvetia Holding AG
Bid:
Ask:
Aktienkurse zur Helvetia Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 183,74 | 184,24 | 174,16 | 174,32 | -5,77% | - |
| 03.04.2025 | 183,10 | 185,00 | 183,00 | 185,00 | -0,16% | 77.918,00 |
| 02.04.2025 | 184,70 | 185,50 | 183,80 | 185,30 | 0,32% | 128.468,00 |
| 01.04.2025 | 183,10 | 185,30 | 183,10 | 184,70 | 1,09% | 69.440,00 |
| 31.03.2025 | 182,80 | 183,50 | 181,90 | 182,70 | -0,76% | 98.037,00 |
| 28.03.2025 | 185,80 | 186,70 | 183,10 | 184,10 | -1,23% | 85.628,00 |
| 27.03.2025 | 185,10 | 186,40 | 184,10 | 186,40 | 0,59% | 76.519,00 |
| 26.03.2025 | 183,50 | 185,30 | 182,90 | 185,30 | 1,31% | 102.273,00 |
| 25.03.2025 | 181,00 | 184,30 | 181,00 | 182,90 | 1,11% | 93.769,00 |
| 24.03.2025 | 180,20 | 181,80 | 180,00 | 180,90 | 0,00% | 74.597,00 |
| 21.03.2025 | 181,00 | 181,40 | 179,60 | 180,90 | 0,06% | 497.001,00 |
| 20.03.2025 | 180,10 | 180,80 | 177,60 | 180,80 | 0,22% | 104.452,00 |
| 19.03.2025 | 178,40 | 180,90 | 177,80 | 180,40 | 1,23% | 76.061,00 |
| 18.03.2025 | 178,70 | 179,00 | 176,70 | 178,20 | 0,39% | 91.611,00 |
| 17.03.2025 | 176,00 | 178,00 | 176,00 | 177,50 | 0,85% | 42.287,00 |
| 14.03.2025 | 177,70 | 177,70 | 174,90 | 176,00 | -1,18% | 73.712,00 |
| 13.03.2025 | 176,80 | 179,40 | 176,40 | 178,10 | 0,96% | 78.712,00 |
| 12.03.2025 | 173,40 | 176,40 | 173,40 | 176,40 | 2,38% | 88.660,00 |
| 11.03.2025 | 174,30 | 174,60 | 170,80 | 172,30 | -1,09% | 75.796,00 |
| 10.03.2025 | 174,80 | 174,80 | 172,60 | 174,20 | 0,81% | 75.675,00 |
| 07.03.2025 | 171,90 | 173,30 | 171,20 | 172,80 | -0,63% | 77.528,00 |
| 06.03.2025 | 175,10 | 175,50 | 170,60 | 173,90 | 1,93% | 85.101,00 |
| 05.03.2025 | 171,50 | 171,70 | 170,00 | 170,60 | 0,18% | 79.406,00 |
| 04.03.2025 | 171,30 | 172,30 | 169,80 | 170,30 | -0,82% | 61.288,00 |
| 03.03.2025 | 169,70 | 171,90 | 168,90 | 171,70 | 1,72% | 55.583,00 |
| 28.02.2025 | 169,00 | 170,10 | 167,60 | 168,80 | 0,24% | 122.258,00 |
| 27.02.2025 | 167,70 | 168,40 | 166,90 | 168,40 | 0,30% | 65.823,00 |
| 26.02.2025 | 166,40 | 167,90 | 165,50 | 167,90 | 1,08% | 74.879,00 |
| 25.02.2025 | 162,10 | 167,60 | 162,10 | 166,10 | 2,53% | 119.267,00 |
| 24.02.2025 | 161,60 | 162,40 | 161,00 | 162,00 | 0,43% | 68.515,00 |
| 21.02.2025 | 161,00 | 161,60 | 160,00 | 161,30 | 0,12% | 69.876,00 |
| 20.02.2025 | 160,70 | 161,40 | 160,30 | 161,10 | 0,50% | 69.141,00 |
| 19.02.2025 | 161,70 | 162,00 | 159,70 | 160,30 | -0,74% | 56.446,00 |
| 18.02.2025 | 161,30 | 161,50 | 160,20 | 161,50 | 0,31% | 50.937,00 |
| 17.02.2025 | 160,50 | 161,50 | 160,10 | 161,00 | 0,56% | 46.585,00 |
| 14.02.2025 | 161,20 | 161,20 | 158,90 | 160,10 | -0,62% | 61.358,00 |
| 13.02.2025 | 162,30 | 162,40 | 160,50 | 161,10 | -0,56% | 52.248,00 |
| 12.02.2025 | 161,60 | 162,20 | 160,70 | 162,00 | 0,12% | 50.562,00 |
| 11.02.2025 | 161,70 | 162,40 | 161,30 | 161,80 | 0,00% | 47.452,00 |
| 10.02.2025 | 160,70 | 162,70 | 160,70 | 161,80 | 0,62% | 81.676,00 |
| 07.02.2025 | 160,60 | 161,40 | 160,20 | 160,80 | 0,31% | 55.190,00 |
| 06.02.2025 | 160,40 | 160,90 | 159,50 | 160,30 | -0,06% | 47.134,00 |
| 05.02.2025 | 158,80 | 160,40 | 157,90 | 160,40 | 0,63% | 44.146,00 |
| 04.02.2025 | 158,90 | 159,40 | 158,20 | 159,40 | 0,13% | 97.849,00 |
| 03.02.2025 | 157,90 | 159,60 | 157,30 | 159,20 | -0,19% | 60.063,00 |
| 31.01.2025 | 160,40 | 160,90 | 158,60 | 159,50 | -0,44% | 62.577,00 |
| 30.01.2025 | 161,30 | 161,70 | 160,10 | 160,20 | -0,50% | 54.809,00 |
| 29.01.2025 | 161,20 | 162,00 | 160,60 | 161,00 | 0,06% | 39.161,00 |
| 28.01.2025 | 160,80 | 161,90 | 160,80 | 160,90 | 0,06% | 51.177,00 |
| 27.01.2025 | 159,00 | 161,20 | 158,90 | 160,80 | 0,56% | 60.061,00 |
| 24.01.2025 | 161,00 | 161,50 | 159,30 | 159,90 | -0,56% | 61.514,00 |
| 23.01.2025 | 160,10 | 161,20 | 159,70 | 160,80 | 0,44% | 58.534,00 |
| 22.01.2025 | 159,20 | 160,80 | 158,50 | 160,10 | 0,95% | 62.871,00 |
| 21.01.2025 | 158,40 | 159,00 | 157,80 | 158,60 | 0,19% | 49.851,00 |
| 20.01.2025 | 159,50 | 160,30 | 157,80 | 158,30 | -1,19% | 49.823,00 |
| 17.01.2025 | 159,90 | 160,30 | 159,20 | 160,20 | 0,75% | 49.227,00 |
| 16.01.2025 | 158,50 | 159,50 | 158,20 | 159,00 | 0,44% | 77.060,00 |
| 15.01.2025 | 156,50 | 158,30 | 156,10 | 158,30 | 1,67% | 51.421,00 |
| 14.01.2025 | 155,50 | 155,90 | 154,10 | 155,70 | 1,17% | 65.631,00 |
| 13.01.2025 | 153,00 | 154,70 | 152,40 | 153,90 | 0,33% | 46.362,00 |
| 10.01.2025 | 155,60 | 155,70 | 153,20 | 153,40 | -1,22% | 61.223,00 |
| 09.01.2025 | 155,50 | 156,00 | 154,40 | 155,30 | -0,13% | 51.064,00 |
| 08.01.2025 | 155,00 | 156,10 | 154,40 | 155,50 | 0,39% | 64.713,00 |
| 07.01.2025 | 153,20 | 156,40 | 152,90 | 154,90 | 0,65% | 95.661,00 |
| 06.01.2025 | 154,00 | 154,40 | 152,70 | 153,90 | 0,39% | 64.271,00 |
| 03.01.2025 | 151,10 | 153,50 | 151,00 | 153,30 | 2,88% | 97.848,00 |
| 02.01.2025 | 148,56 | 149,01 | 148,00 | 149,01 | -0,26% | - |
| 30.12.2024 | 148,50 | 149,70 | 148,50 | 149,40 | 0,13% | 56.342,00 |
| 27.12.2024 | 148,00 | 149,20 | 147,40 | 149,20 | 0,88% | 45.574,00 |
| 23.12.2024 | 145,80 | 148,20 | 145,30 | 147,90 | 1,65% | 63.616,00 |
| 20.12.2024 | 143,70 | 145,60 | 143,10 | 145,50 | -0,07% | 146.738,00 |
| 19.12.2024 | 144,00 | 145,60 | 144,00 | 145,60 | 0,00% | 80.115,00 |
| 18.12.2024 | 145,10 | 146,40 | 144,70 | 145,60 | 0,41% | 80.416,00 |
| 17.12.2024 | 144,10 | 145,80 | 143,50 | 145,00 | 0,14% | 77.475,00 |
| 16.12.2024 | 146,80 | 146,80 | 144,50 | 144,80 | -1,09% | 138.024,00 |
| 13.12.2024 | 146,00 | 147,20 | 145,60 | 146,40 | -1,08% | 79.358,00 |
| 12.12.2024 | 151,70 | 151,90 | 145,10 | 148,00 | -2,25% | 100.705,00 |
| 11.12.2024 | 150,60 | 151,60 | 150,10 | 151,40 | 0,87% | 50.785,00 |
| 10.12.2024 | 150,50 | 150,90 | 149,90 | 150,10 | -0,40% | 54.431,00 |
| 09.12.2024 | 152,00 | 152,10 | 150,50 | 150,70 | -0,99% | 52.229,00 |
| 06.12.2024 | 154,30 | 154,60 | 151,90 | 152,20 | -1,62% | 130.602,00 |
| 05.12.2024 | 153,30 | 154,70 | 152,70 | 154,70 | 1,31% | 79.625,00 |
| 04.12.2024 | 151,00 | 152,70 | 150,50 | 152,70 | 0,93% | 101.133,00 |
| 03.12.2024 | 152,70 | 153,10 | 150,50 | 151,30 | -1,05% | 67.818,00 |
| 02.12.2024 | 153,50 | 154,40 | 152,30 | 152,90 | -0,97% | 65.297,00 |
| 29.11.2024 | 154,20 | 154,50 | 153,60 | 154,40 | 0,32% | 43.712,00 |
| 28.11.2024 | 153,00 | 154,00 | 152,40 | 153,90 | 0,98% | 47.352,00 |
| 27.11.2024 | 151,80 | 152,40 | 150,80 | 152,40 | 0,33% | 42.577,00 |
| 26.11.2024 | 152,20 | 153,20 | 151,60 | 151,90 | -0,91% | 34.749,00 |
| 25.11.2024 | 153,80 | 153,80 | 151,70 | 153,30 | -0,26% | 110.729,00 |
| 22.11.2024 | 152,50 | 153,90 | 152,00 | 153,70 | 0,86% | 54.955,00 |
| 21.11.2024 | 150,99 | 152,50 | 150,63 | 152,38 | 0,98% | - |
| 20.11.2024 | 151,70 | 152,10 | 150,50 | 150,90 | 0,13% | 36.666,00 |
| 19.11.2024 | 150,50 | 151,50 | 149,60 | 150,70 | -0,20% | 40.885,00 |
| 18.11.2024 | 149,70 | 151,00 | 149,70 | 151,00 | 0,87% | 70.973,00 |
| 15.11.2024 | 147,80 | 150,20 | 147,80 | 149,70 | 0,67% | 65.357,00 |
| 14.11.2024 | 147,80 | 148,70 | 146,70 | 148,70 | 0,61% | 47.445,00 |
| 13.11.2024 | 147,60 | 148,10 | 146,80 | 147,80 | -0,14% | 56.782,00 |
| 12.11.2024 | 148,90 | 149,00 | 147,80 | 148,00 | -1,07% | 52.045,00 |
| 11.11.2024 | 149,70 | 150,50 | 149,20 | 149,60 | 0,34% | 46.861,00 |