196,328CHF
0,68%
Echtzeit-Aktienkurs Helvetia Holding AG
Bid:
Ask:
Aktienkurse zur Helvetia Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 195,20 | 196,10 | 194,50 | 196,00 | 0,51% | 166.072,00 |
| 18.09.2025 | 195,70 | 196,90 | 194,60 | 195,00 | -0,41% | 59.704,00 |
| 17.09.2025 | 195,90 | 197,50 | 195,20 | 195,80 | -0,25% | 59.291,00 |
| 16.09.2025 | 198,20 | 198,80 | 196,10 | 196,30 | -1,85% | 54.128,00 |
| 15.09.2025 | 198,60 | 201,40 | 198,40 | 200,00 | 0,91% | 47.209,00 |
| 12.09.2025 | 197,70 | 200,40 | 197,50 | 198,20 | -0,45% | 101.015,00 |
| 11.09.2025 | 199,70 | 200,60 | 198,00 | 199,10 | -0,10% | 61.063,00 |
| 10.09.2025 | 198,50 | 205,80 | 198,50 | 199,30 | 1,06% | 129.474,00 |
| 09.09.2025 | 196,80 | 198,00 | 195,80 | 197,20 | 0,61% | 121.303,00 |
| 08.09.2025 | 198,40 | 198,70 | 196,00 | 196,00 | -1,36% | 100.940,00 |
| 05.09.2025 | 200,60 | 202,40 | 198,40 | 198,70 | -0,75% | 134.483,00 |
| 04.09.2025 | 199,80 | 202,20 | 199,20 | 200,20 | 0,45% | 53.581,00 |
| 03.09.2025 | 196,80 | 200,80 | 194,00 | 199,30 | -0,10% | 94.887,00 |
| 02.09.2025 | 200,40 | 201,60 | 198,90 | 199,50 | -0,55% | 63.051,00 |
| 01.09.2025 | 205,80 | 206,60 | 199,60 | 200,60 | -2,53% | 81.427,00 |
| 29.08.2025 | 206,80 | 208,00 | 205,40 | 205,80 | -0,29% | 49.569,00 |
| 28.08.2025 | 209,00 | 209,80 | 205,40 | 206,40 | -0,67% | 62.496,00 |
| 27.08.2025 | 208,40 | 209,20 | 207,20 | 207,80 | -0,29% | 58.994,00 |
| 26.08.2025 | 210,60 | 210,60 | 208,20 | 208,40 | -1,98% | 155.060,00 |
| 25.08.2025 | 213,60 | 214,20 | 212,40 | 212,60 | -0,84% | 44.609,00 |
| 22.08.2025 | 215,00 | 216,20 | 214,40 | 214,40 | -0,46% | 47.961,00 |
| 21.08.2025 | 215,60 | 216,60 | 214,40 | 215,40 | 0,28% | 51.451,00 |
| 20.08.2025 | 215,40 | 215,60 | 213,00 | 214,80 | 0,37% | 45.859,00 |
| 19.08.2025 | 213,40 | 214,40 | 212,00 | 214,00 | 0,28% | 51.100,00 |
| 18.08.2025 | 211,60 | 214,20 | 211,60 | 213,40 | 0,95% | 51.669,00 |
| 15.08.2025 | 213,20 | 213,40 | 210,60 | 211,40 | 0,00% | 31.129,00 |
| 14.08.2025 | 210,00 | 213,40 | 209,00 | 211,40 | 1,34% | 60.605,00 |
| 13.08.2025 | 209,00 | 209,00 | 207,20 | 208,60 | 0,19% | 34.056,00 |
| 12.08.2025 | 208,60 | 209,40 | 207,80 | 208,20 | 0,29% | 51.304,00 |
| 11.08.2025 | 205,60 | 207,80 | 205,00 | 207,60 | 1,17% | 39.133,00 |
| 08.08.2025 | 207,20 | 207,20 | 205,00 | 205,20 | -1,16% | 38.273,00 |
| 07.08.2025 | 204,40 | 208,20 | 204,00 | 207,60 | 1,86% | 85.551,00 |
| 06.08.2025 | 202,20 | 203,80 | 200,80 | 203,80 | 1,09% | 43.347,00 |
| 05.08.2025 | 199,70 | 201,60 | 198,70 | 201,60 | 1,36% | 97.020,00 |
| 04.08.2025 | 193,80 | 198,90 | 191,70 | 198,90 | 1,32% | 94.051,00 |
| 31.07.2025 | 193,80 | 196,30 | 192,40 | 196,30 | 1,76% | 86.818,00 |
| 30.07.2025 | 194,10 | 194,60 | 192,10 | 192,90 | -0,62% | 61.567,00 |
| 29.07.2025 | 194,30 | 194,70 | 193,40 | 194,10 | 0,10% | 47.024,00 |
| 28.07.2025 | 197,70 | 197,70 | 193,70 | 193,90 | -1,32% | 48.542,00 |
| 25.07.2025 | 196,70 | 197,20 | 195,70 | 196,50 | -0,30% | 35.739,00 |
| 24.07.2025 | 197,00 | 198,00 | 196,20 | 197,10 | 0,72% | 78.808,00 |
| 23.07.2025 | 195,10 | 196,70 | 194,60 | 195,70 | 0,31% | 48.247,00 |
| 22.07.2025 | 195,40 | 195,60 | 193,70 | 195,10 | -0,31% | 43.277,00 |
| 21.07.2025 | 195,60 | 196,70 | 194,80 | 195,70 | -0,10% | 55.326,00 |
| 18.07.2025 | 195,10 | 195,90 | 194,50 | 195,90 | 0,67% | 43.190,00 |
| 17.07.2025 | 194,90 | 195,50 | 193,50 | 194,60 | 0,26% | 51.960,00 |
| 16.07.2025 | 193,60 | 195,90 | 193,60 | 194,10 | 0,26% | 86.163,00 |
| 15.07.2025 | 195,30 | 195,30 | 193,20 | 193,60 | -0,82% | 67.179,00 |
| 14.07.2025 | 192,20 | 195,20 | 192,00 | 195,20 | 1,30% | 47.899,00 |
| 11.07.2025 | 192,30 | 193,10 | 191,20 | 192,70 | 0,26% | 47.117,00 |
| 10.07.2025 | 194,70 | 195,40 | 192,10 | 192,20 | -1,33% | 63.123,00 |
| 09.07.2025 | 193,90 | 195,40 | 193,90 | 194,80 | 0,78% | 59.171,00 |
| 08.07.2025 | 193,70 | 194,70 | 192,80 | 193,30 | -0,41% | 65.680,00 |
| 07.07.2025 | 193,50 | 195,00 | 192,80 | 194,10 | 0,67% | 65.086,00 |
| 04.07.2025 | 192,50 | 193,70 | 191,50 | 192,80 | 0,00% | 62.832,00 |
| 03.07.2025 | 188,00 | 193,30 | 187,60 | 192,80 | 2,66% | 116.772,00 |
| 02.07.2025 | 190,00 | 190,00 | 187,60 | 187,80 | -0,05% | 83.855,00 |
| 01.07.2025 | 190,00 | 190,40 | 187,40 | 187,90 | 0,97% | 152.646,00 |
| 30.06.2025 | 186,80 | 187,30 | 185,40 | 186,10 | 0,00% | 74.011,00 |
| 27.06.2025 | 184,90 | 187,30 | 184,40 | 186,10 | 1,31% | 66.406,00 |
| 26.06.2025 | 185,00 | 185,60 | 183,00 | 183,70 | -0,22% | 54.796,00 |
| 25.06.2025 | 185,30 | 186,10 | 184,10 | 184,10 | -0,70% | 80.259,00 |
| 24.06.2025 | 186,80 | 187,90 | 185,20 | 185,40 | -0,11% | 41.688,00 |
| 23.06.2025 | 184,00 | 186,40 | 184,00 | 185,60 | -0,22% | 62.091,00 |
| 20.06.2025 | 184,40 | 186,50 | 184,40 | 186,00 | 0,76% | 83.783,00 |
| 19.06.2025 | 183,50 | 185,50 | 182,30 | 184,60 | 0,27% | 61.876,00 |
| 18.06.2025 | 184,50 | 185,00 | 183,20 | 184,10 | -0,11% | 54.256,00 |
| 17.06.2025 | 184,00 | 184,80 | 182,70 | 184,30 | -0,32% | 64.281,00 |
| 16.06.2025 | 185,90 | 186,40 | 184,70 | 184,90 | -0,32% | 51.833,00 |
| 13.06.2025 | 186,70 | 186,80 | 184,50 | 185,50 | -1,33% | 68.030,00 |
| 12.06.2025 | 189,70 | 190,00 | 186,30 | 188,00 | -1,47% | 51.006,00 |
| 11.06.2025 | 190,20 | 192,00 | 190,20 | 190,80 | 0,05% | 47.413,00 |
| 10.06.2025 | 193,00 | 193,00 | 190,40 | 190,70 | -1,35% | 55.796,00 |
| 06.06.2025 | 192,10 | 193,60 | 191,40 | 193,30 | 0,62% | 47.286,00 |
| 05.06.2025 | 191,50 | 192,40 | 190,80 | 192,10 | 0,16% | 55.362,00 |
| 04.06.2025 | 194,00 | 194,00 | 191,20 | 191,80 | -0,26% | 88.542,00 |
| 03.06.2025 | 194,80 | 195,00 | 192,00 | 192,30 | -1,03% | 70.685,00 |
| 02.06.2025 | 194,30 | 195,50 | 192,60 | 194,30 | -0,26% | 64.940,00 |
| 30.05.2025 | 191,90 | 196,40 | 191,80 | 194,80 | 1,99% | 257.094,00 |
| 28.05.2025 | 191,80 | 193,00 | 190,60 | 191,00 | -1,04% | 59.239,00 |
| 27.05.2025 | 191,50 | 193,20 | 191,20 | 193,00 | 0,42% | 72.008,00 |
| 26.05.2025 | 191,80 | 192,90 | 190,90 | 192,20 | 0,79% | 53.064,00 |
| 23.05.2025 | 191,70 | 192,40 | 186,90 | 190,70 | -0,78% | 61.282,00 |
| 22.05.2025 | 191,30 | 192,20 | 189,40 | 192,20 | 0,47% | 96.270,00 |
| 21.05.2025 | 190,00 | 191,30 | 189,30 | 191,30 | 0,63% | 94.338,00 |
| 20.05.2025 | 190,00 | 190,60 | 188,00 | 190,10 | 0,11% | 79.941,00 |
| 19.05.2025 | 189,90 | 190,30 | 186,40 | 189,90 | 0,42% | 108.749,00 |
| 16.05.2025 | 187,70 | 190,90 | 187,70 | 189,10 | -0,21% | 85.242,00 |
| 15.05.2025 | 186,20 | 189,50 | 185,60 | 189,50 | 1,77% | 62.650,00 |
| 14.05.2025 | 183,00 | 186,20 | 183,00 | 186,20 | 1,86% | 46.787,00 |
| 13.05.2025 | 183,80 | 184,60 | 181,60 | 182,80 | -0,81% | 89.845,00 |
| 12.05.2025 | 187,70 | 187,70 | 182,00 | 184,30 | -1,39% | 99.812,00 |
| 09.05.2025 | 187,00 | 187,50 | 186,20 | 186,90 | 0,00% | 62.223,00 |
| 08.05.2025 | 187,90 | 188,50 | 186,50 | 186,90 | -0,90% | 92.398,00 |
| 07.05.2025 | 188,80 | 189,40 | 187,50 | 188,60 | -0,16% | 111.819,00 |
| 06.05.2025 | 186,00 | 188,90 | 185,00 | 188,90 | 1,72% | 141.201,00 |
| 05.05.2025 | 184,00 | 185,70 | 183,70 | 185,70 | 1,09% | 84.182,00 |
| 02.05.2025 | 181,80 | 184,30 | 180,10 | 183,70 | 1,32% | 79.566,00 |
| 30.04.2025 | 178,70 | 181,50 | 178,20 | 181,30 | 1,34% | 124.643,00 |
| 29.04.2025 | 176,70 | 179,20 | 174,60 | 178,90 | -1,76% | 144.721,00 |