147,945CHF
1,68%
Echtzeit-Aktienkurs Helvetia Holding AG
Bid:
Ask:
Aktienkurse zur Helvetia Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 145,75 | 148,07 | 145,45 | 147,95 | 1,68% | - |
| 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 |
| 08.11.2024 | 148,40 | 149,10 | 147,60 | 149,10 | 0,13% | 42.524,00 |
| 07.11.2024 | 150,30 | 150,80 | 148,40 | 148,90 | 0,20% | 54.928,00 |
| 06.11.2024 | 149,20 | 150,30 | 147,30 | 148,60 | 1,23% | 82.426,00 |
| 05.11.2024 | 147,30 | 147,90 | 146,30 | 146,80 | -0,14% | 58.850,00 |
| 04.11.2024 | 147,90 | 148,10 | 146,80 | 147,00 | -0,54% | 45.052,00 |
| 01.11.2024 | 146,80 | 148,20 | 146,60 | 147,80 | 1,09% | 44.205,00 |
| 31.10.2024 | 147,20 | 147,50 | 144,00 | 146,20 | -1,68% | 104.401,00 |
| 30.10.2024 | 148,70 | 149,50 | 147,40 | 148,70 | -0,60% | 51.359,00 |
| 29.10.2024 | 152,00 | 152,20 | 149,40 | 149,60 | -1,32% | 58.618,00 |
| 28.10.2024 | 151,30 | 151,90 | 150,40 | 151,60 | 0,60% | 51.389,00 |
| 25.10.2024 | 150,90 | 151,50 | 149,90 | 150,70 | -0,33% | 55.331,00 |
| 24.10.2024 | 149,70 | 152,00 | 149,70 | 151,20 | 1,00% | 86.719,00 |
| 23.10.2024 | 150,60 | 151,30 | 149,70 | 149,70 | -0,60% | 45.575,00 |
| 22.10.2024 | 150,60 | 151,20 | 149,60 | 150,60 | -0,59% | 63.925,00 |
| 21.10.2024 | 152,00 | 152,50 | 151,30 | 151,50 | -0,79% | 33.873,00 |
| 18.10.2024 | 151,40 | 152,70 | 150,80 | 152,70 | 0,26% | 32.036,00 |
| 17.10.2024 | 151,60 | 152,50 | 151,20 | 152,30 | 0,46% | 42.193,00 |
| 16.10.2024 | 151,10 | 151,70 | 150,30 | 151,60 | 0,09% | 33.000,00 |
| 15.10.2024 | 151,07 | 151,88 | 151,05 | 151,47 | 0,18% | - |
| 14.10.2024 | 150,70 | 151,40 | 150,00 | 151,20 | 0,27% | 37.825,00 |
| 11.10.2024 | 149,80 | 150,80 | 149,20 | 150,80 | 0,60% | 40.357,00 |
| 10.10.2024 | 148,90 | 150,80 | 148,90 | 149,90 | 0,67% | 49.410,00 |
| 09.10.2024 | 148,60 | 149,50 | 148,00 | 148,90 | -0,07% | 41.213,00 |
| 08.10.2024 | 147,70 | 149,80 | 146,80 | 149,00 | 0,54% | 39.051,00 |
| 07.10.2024 | 149,30 | 150,20 | 148,20 | 148,20 | -0,54% | 50.755,00 |
| 04.10.2024 | 147,00 | 149,50 | 146,70 | 149,00 | 1,02% | 53.545,00 |
| 03.10.2024 | 147,40 | 148,30 | 147,30 | 147,50 | 0,07% | 51.119,00 |
| 02.10.2024 | 146,70 | 147,60 | 146,70 | 147,40 | 0,61% | 61.772,00 |
| 01.10.2024 | 146,40 | 147,00 | 145,90 | 146,50 | 0,34% | 57.140,00 |
| 30.09.2024 | 146,50 | 147,30 | 145,90 | 146,00 | -0,61% | 74.505,00 |
| 27.09.2024 | 146,00 | 146,90 | 144,90 | 146,90 | 0,55% | 57.648,00 |
| 26.09.2024 | 144,40 | 147,40 | 143,80 | 146,10 | 1,11% | 100.215,00 |
| 25.09.2024 | 138,50 | 144,50 | 138,50 | 144,50 | 5,78% | 173.140,00 |
| 24.09.2024 | 136,30 | 136,90 | 136,00 | 136,60 | 0,66% | 42.871,00 |
| 23.09.2024 | 135,00 | 136,20 | 134,80 | 135,70 | 0,30% | 45.841,00 |
| 20.09.2024 | 135,00 | 136,20 | 134,20 | 135,30 | -0,15% | 103.313,00 |
| 19.09.2024 | 136,40 | 136,50 | 135,50 | 135,50 | -0,07% | 48.332,00 |
| 18.09.2024 | 136,10 | 136,50 | 135,20 | 135,60 | -0,51% | 44.069,00 |
| 17.09.2024 | 137,10 | 138,00 | 135,80 | 136,30 | -0,58% | 54.958,00 |
| 16.09.2024 | 136,00 | 137,20 | 136,00 | 137,10 | 0,44% | 46.040,00 |
| 13.09.2024 | 135,60 | 137,00 | 135,40 | 136,50 | 0,96% | 53.210,00 |
| 12.09.2024 | 135,20 | 135,80 | 134,80 | 135,20 | 0,37% | 46.917,00 |
| 11.09.2024 | 134,60 | 136,00 | 133,70 | 134,70 | 0,07% | 40.678,00 |
| 10.09.2024 | 135,10 | 135,90 | 134,10 | 134,60 | -0,52% | 35.984,00 |
| 09.09.2024 | 134,90 | 135,50 | 134,30 | 135,30 | 0,30% | 48.884,00 |
| 06.09.2024 | 136,90 | 137,10 | 134,90 | 134,90 | -1,89% | 74.696,00 |
| 05.09.2024 | 132,30 | 138,30 | 132,30 | 137,50 | 3,85% | 158.951,00 |
| 04.09.2024 | 132,70 | 133,40 | 132,20 | 132,40 | -0,90% | 79.806,00 |
| 03.09.2024 | 134,30 | 135,00 | 132,70 | 133,60 | -0,52% | 65.171,00 |
| 02.09.2024 | 134,00 | 134,60 | 133,70 | 134,30 | 0,00% | 47.570,00 |
| 30.08.2024 | 133,90 | 134,70 | 133,60 | 134,30 | 0,00% | 92.450,00 |
| 29.08.2024 | 134,20 | 134,80 | 133,70 | 134,30 | -0,15% | 41.932,00 |
| 28.08.2024 | 133,70 | 134,50 | 133,60 | 134,50 | 0,90% | 51.815,00 |
| 27.08.2024 | 132,90 | 134,20 | 132,90 | 133,30 | -0,07% | 34.724,00 |
| 26.08.2024 | 133,30 | 134,20 | 132,90 | 133,40 | -0,45% | 33.578,00 |
| 23.08.2024 | 132,80 | 134,00 | 132,40 | 134,00 | 1,21% | 53.284,00 |
| 22.08.2024 | 132,10 | 132,90 | 131,80 | 132,40 | 0,30% | 31.574,00 |
| 21.08.2024 | 132,00 | 132,50 | 131,70 | 132,00 | -0,38% | 41.346,00 |
| 20.08.2024 | 132,50 | 132,90 | 132,00 | 132,50 | 0,08% | 67.101,00 |
| 19.08.2024 | 132,00 | 133,20 | 132,00 | 132,40 | 0,15% | 48.316,00 |
| 16.08.2024 | 131,70 | 132,20 | 131,20 | 132,20 | 0,53% | 42.218,00 |
| 15.08.2024 | 131,00 | 131,80 | 130,80 | 131,50 | 0,77% | 56.285,00 |
| 14.08.2024 | 129,60 | 130,80 | 129,60 | 130,50 | 1,08% | 30.177,00 |
| 13.08.2024 | 128,50 | 130,00 | 128,50 | 129,10 | 0,78% | 59.757,00 |
| 12.08.2024 | 128,10 | 128,70 | 127,40 | 128,10 | 0,39% | 40.038,00 |
| 09.08.2024 | 127,60 | 128,10 | 126,90 | 127,60 | 0,55% | 32.127,00 |
| 08.08.2024 | 126,30 | 127,10 | 124,90 | 126,90 | 0,48% | 49.698,00 |
| 07.08.2024 | 124,00 | 126,50 | 123,70 | 126,30 | 2,93% | 76.619,00 |
| 06.08.2024 | 123,80 | 124,60 | 122,30 | 122,70 | 0,00% | 76.799,00 |