196,894CHF
-0,10%
Echtzeit-Aktienkurs Helvetia Holding AG
Bid:
Ask:
Aktienkurse zur Helvetia Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.04.2025 | 181,80 | 182,30 | 179,40 | 182,10 | 0,77% | 151.601,00 |
| 25.04.2025 | 182,40 | 182,90 | 177,50 | 180,70 | -0,28% | 177.301,00 |
| 24.04.2025 | 185,00 | 185,40 | 179,80 | 181,20 | -1,84% | 244.749,00 |
| 23.04.2025 | 186,80 | 187,00 | 181,60 | 184,60 | -0,65% | 158.491,00 |
| 22.04.2025 | 184,60 | 190,00 | 183,70 | 185,80 | 2,60% | 177.915,00 |
| 17.04.2025 | 179,80 | 181,20 | 178,40 | 181,10 | 0,61% | 110.449,00 |
| 16.04.2025 | 179,00 | 180,00 | 177,10 | 180,00 | 0,22% | 69.236,00 |
| 15.04.2025 | 177,70 | 179,60 | 176,50 | 179,60 | 1,87% | 57.230,00 |
| 14.04.2025 | 176,10 | 176,40 | 174,30 | 176,30 | 2,08% | 62.308,00 |
| 11.04.2025 | 174,00 | 175,20 | 171,30 | 172,70 | -0,58% | 73.926,00 |
| 10.04.2025 | 180,00 | 180,00 | 172,60 | 173,70 | 4,95% | 130.280,00 |
| 09.04.2025 | 167,00 | 169,80 | 162,50 | 165,50 | -4,22% | 118.566,00 |
| 08.04.2025 | 169,00 | 174,90 | 166,60 | 172,80 | 5,05% | 141.833,00 |
| 07.04.2025 | 160,00 | 170,50 | 160,00 | 164,50 | -5,95% | 184.265,00 |
| 04.04.2025 | 183,00 | 184,50 | 174,10 | 174,90 | -5,46% | 131.328,00 |
| 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% | 85.658,00 |
| 27.03.2025 | 185,10 | 186,40 | 184,10 | 186,40 | 0,59% | 76.591,00 |
| 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% | 78.880,00 |
| 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% | 76.063,00 |
| 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 |