220,852CHF
10,10%
Echtzeit-Aktienkurs Helvetia Holding AG
Bid:
Ask:
Aktienkurse zur Helvetia Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 224,56 | 224,84 | 220,55 | 220,87 | -0,75% | - |
| 21.04.2026 | 223,41 | 224,91 | 222,25 | 222,54 | 10,94% | - |
| 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% | 48.361,00 |
| 25.11.2025 | 202,40 | 204,80 | 200,80 | 204,80 | 1,89% | 61.254,00 |
| 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% | 48.741,00 |
| 20.11.2025 | 205,40 | 207,20 | 204,60 | 206,20 | 1,08% | 53.700,00 |
| 19.11.2025 | 202,60 | 204,80 | 201,40 | 204,00 | 0,69% | 28.436,00 |
| 18.11.2025 | 204,40 | 204,40 | 200,80 | 202,60 | -1,27% | 48.554,00 |
| 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% | 54.212,00 |
| 12.11.2025 | 206,20 | 208,80 | 205,20 | 208,40 | 1,56% | 77.187,00 |
| 11.11.2025 | 204,80 | 205,60 | 204,00 | 205,20 | 0,29% | 57.105,00 |
| 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% | 66.785,00 |
| 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% | 49.268,00 |
| 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% | 29.806,00 |
| 23.10.2025 | 196,00 | 198,60 | 195,30 | 197,60 | 1,02% | 39.503,00 |
| 22.10.2025 | 195,50 | 195,80 | 194,10 | 195,60 | 0,46% | 43.164,00 |
| 21.10.2025 | 194,50 | 195,70 | 193,40 | 194,70 | 0,15% | 49.739,00 |
| 20.10.2025 | 196,30 | 196,80 | 193,50 | 194,40 | -0,41% | 56.432,00 |
| 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% | 111.292,00 |
| 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% | 56.514,00 |
| 13.10.2025 | 200,60 | 201,80 | 199,00 | 199,50 | -0,45% | 41.373,00 |
| 10.10.2025 | 200,00 | 201,40 | 199,40 | 200,40 | 0,00% | 59.098,00 |
| 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% | 74.346,00 |
| 01.10.2025 | 195,30 | 195,50 | 193,50 | 195,50 | 0,41% | 42.750,00 |
| 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 |
| 26.09.2025 | 194,20 | 195,20 | 193,90 | 194,80 | 0,62% | 46.159,00 |
| 25.09.2025 | 195,30 | 195,60 | 193,50 | 193,60 | -1,38% | 42.229,00 |
| 24.09.2025 | 196,90 | 197,00 | 194,40 | 196,30 | -0,51% | 49.737,00 |
| 23.09.2025 | 198,00 | 198,20 | 196,70 | 197,30 | 0,15% | 99.763,00 |
| 22.09.2025 | 195,70 | 197,20 | 195,10 | 197,00 | 0,51% | 38.589,00 |
| 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% | 139.248,00 |
| 04.09.2025 | 199,80 | 202,20 | 199,20 | 200,20 | 0,45% | 53.673,00 |
| 03.09.2025 | 196,80 | 200,80 | 194,00 | 199,30 | -0,10% | 94.953,00 |
| 02.09.2025 | 200,40 | 201,60 | 198,90 | 199,50 | -0,55% | 63.066,00 |
| 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% | 52.077,00 |
| 20.08.2025 | 215,40 | 215,60 | 213,00 | 214,80 | 0,37% | 45.909,00 |
| 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% | 43.369,00 |
| 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% | 94.351,00 |
| 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 |