207,282CHF
-0,35%
Echtzeit-Aktienkurs HBM Healthcare Investments AG
Bid:
Ask:
Aktienkurse zur HBM Healthcare Investments AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2024 | 207,84 | 208,06 | 207,48 | 207,48 | -0,25% | - |
| 31.05.2024 | 208,50 | 209,00 | 206,00 | 208,00 | 0,73% | 3.805,00 |
| 30.05.2024 | 203,50 | 207,50 | 203,50 | 206,50 | 1,47% | 3.642,00 |
| 29.05.2024 | 206,50 | 207,00 | 203,50 | 203,50 | -1,93% | 3.666,00 |
| 28.05.2024 | 203,50 | 208,50 | 201,00 | 207,50 | 1,47% | 6.523,00 |
| 27.05.2024 | 205,50 | 207,00 | 200,00 | 204,50 | -0,73% | 2.979,00 |
| 24.05.2024 | 203,50 | 208,00 | 201,00 | 206,00 | 1,98% | 5.718,00 |
| 23.05.2024 | 202,00 | 207,00 | 200,00 | 202,00 | 0,00% | 3.915,00 |
| 22.05.2024 | 198,00 | 202,50 | 197,00 | 202,00 | 2,02% | 4.326,00 |
| 21.05.2024 | 199,80 | 201,00 | 197,00 | 198,00 | -1,24% | 3.655,00 |
| 20.05.2024 | 200,81 | 200,90 | 200,37 | 200,49 | 0,35% | - |
| 17.05.2024 | 201,00 | 202,00 | 198,20 | 199,80 | 0,91% | 2.973,00 |
| 16.05.2024 | 199,20 | 201,00 | 195,40 | 198,00 | 0,41% | 6.234,00 |
| 15.05.2024 | 198,00 | 198,40 | 195,40 | 197,20 | -0,40% | 2.932,00 |
| 14.05.2024 | 199,00 | 199,00 | 195,80 | 198,00 | -0,80% | 2.767,00 |
| 13.05.2024 | 198,60 | 200,00 | 197,20 | 199,60 | 0,81% | 4.347,00 |
| 10.05.2024 | 198,60 | 200,00 | 198,00 | 198,00 | -0,42% | 3.910,00 |
| 09.05.2024 | 197,47 | 198,83 | 197,47 | 198,83 | 0,42% | - |
| 08.05.2024 | 198,20 | 198,40 | 196,00 | 198,00 | 0,30% | 3.814,00 |
| 07.05.2024 | 195,00 | 199,00 | 195,00 | 197,40 | 3,46% | 6.395,00 |
| 06.05.2024 | 189,60 | 193,80 | 189,60 | 190,80 | 0,42% | 2.495,00 |
| 03.05.2024 | 188,00 | 190,00 | 187,00 | 190,00 | 1,71% | 3.659,00 |
| 02.05.2024 | 185,80 | 188,00 | 185,80 | 186,80 | 0,21% | 4.165,00 |
| 30.04.2024 | 186,00 | 187,00 | 184,20 | 186,40 | 0,32% | 2.484,00 |
| 29.04.2024 | 188,60 | 188,60 | 183,20 | 185,80 | -1,17% | 5.073,00 |
| 26.04.2024 | 189,40 | 189,40 | 187,00 | 188,00 | 0,00% | 2.173,00 |
| 25.04.2024 | 187,80 | 190,00 | 184,60 | 188,00 | -0,42% | 4.797,00 |
| 24.04.2024 | 187,40 | 189,00 | 187,00 | 188,80 | 1,29% | 876,00 |
| 23.04.2024 | 186,00 | 188,80 | 185,00 | 186,40 | 0,43% | 3.723,00 |
| 22.04.2024 | 187,80 | 191,40 | 182,20 | 185,60 | -1,28% | 5.992,00 |
| 19.04.2024 | 183,00 | 190,40 | 180,60 | 188,00 | 1,51% | 4.378,00 |
| 18.04.2024 | 186,00 | 186,80 | 184,40 | 185,20 | -0,43% | 3.109,00 |
| 17.04.2024 | 186,40 | 187,00 | 184,40 | 186,00 | 0,76% | 2.851,00 |
| 16.04.2024 | 186,60 | 188,00 | 184,60 | 184,60 | -1,28% | 4.818,00 |
| 15.04.2024 | 187,20 | 190,00 | 186,00 | 187,00 | -1,06% | 6.057,00 |
| 12.04.2024 | 190,80 | 192,60 | 187,40 | 189,00 | -0,42% | 6.782,00 |
| 11.04.2024 | 189,60 | 190,20 | 185,60 | 189,80 | 0,42% | 7.961,00 |
| 10.04.2024 | 190,40 | 191,40 | 186,80 | 189,00 | -0,74% | 3.610,00 |
| 09.04.2024 | 191,60 | 192,40 | 189,80 | 190,40 | -0,63% | 3.045,00 |
| 08.04.2024 | 191,00 | 194,00 | 191,00 | 191,60 | -1,03% | 3.495,00 |
| 05.04.2024 | 194,60 | 195,00 | 193,00 | 193,60 | -0,21% | 4.515,00 |
| 04.04.2024 | 194,00 | 195,80 | 193,00 | 194,00 | 0,00% | 4.580,00 |
| 03.04.2024 | 192,60 | 196,00 | 192,60 | 194,00 | 0,83% | 8.882,00 |
| 02.04.2024 | 193,00 | 195,00 | 191,20 | 192,40 | -0,62% | 4.666,00 |
| 28.03.2024 | 194,80 | 194,80 | 192,00 | 193,60 | -0,41% | 5.335,00 |
| 27.03.2024 | 189,20 | 194,40 | 188,00 | 194,40 | 2,32% | 6.494,00 |
| 26.03.2024 | 187,40 | 191,20 | 187,40 | 190,00 | 1,06% | 8.452,00 |
| 25.03.2024 | 191,00 | 191,60 | 187,00 | 188,00 | -1,05% | 3.964,00 |
| 22.03.2024 | 189,40 | 193,00 | 188,00 | 190,00 | 0,53% | 7.714,00 |
| 21.03.2024 | 186,00 | 191,00 | 184,00 | 189,00 | 3,39% | 5.933,00 |
| 20.03.2024 | 184,00 | 188,00 | 182,00 | 182,80 | -0,65% | 4.838,00 |
| 19.03.2024 | 188,00 | 189,00 | 177,00 | 184,00 | -1,50% | 13.830,00 |
| 18.03.2024 | 191,00 | 193,80 | 186,00 | 186,80 | -2,20% | 5.332,00 |
| 15.03.2024 | 189,00 | 192,20 | 188,80 | 191,00 | -0,31% | 9.718,00 |
| 14.03.2024 | 189,20 | 192,00 | 188,80 | 191,60 | 0,84% | 9.061,00 |
| 13.03.2024 | 189,00 | 193,40 | 189,00 | 190,00 | -0,94% | 6.075,00 |
| 12.03.2024 | 189,60 | 193,60 | 185,40 | 191,80 | 2,13% | 5.018,00 |
| 11.03.2024 | 189,60 | 190,80 | 185,00 | 187,80 | -0,42% | 5.803,00 |
| 08.03.2024 | 191,00 | 194,60 | 186,20 | 188,60 | -2,28% | 4.477,00 |
| 07.03.2024 | 187,00 | 193,00 | 187,00 | 193,00 | 2,77% | 5.492,00 |
| 06.03.2024 | 183,00 | 190,40 | 183,00 | 187,80 | 3,19% | 6.454,00 |
| 05.03.2024 | 184,80 | 185,40 | 179,60 | 182,00 | -0,33% | 4.869,00 |
| 04.03.2024 | 182,00 | 184,60 | 181,00 | 182,60 | -0,65% | 5.051,00 |
| 01.03.2024 | 180,60 | 186,60 | 179,60 | 183,80 | 2,11% | 8.801,00 |
| 29.02.2024 | 177,60 | 182,00 | 176,20 | 180,00 | 1,81% | 7.467,00 |
| 28.02.2024 | 174,00 | 178,20 | 173,60 | 176,80 | 2,79% | 6.792,00 |
| 27.02.2024 | 174,00 | 175,00 | 171,00 | 172,00 | -1,38% | 5.248,00 |
| 26.02.2024 | 173,20 | 176,20 | 172,20 | 174,40 | 1,87% | 7.291,00 |
| 23.02.2024 | 170,60 | 173,00 | 168,20 | 171,20 | 0,35% | 3.781,00 |
| 22.02.2024 | 172,00 | 173,80 | 168,80 | 170,60 | -0,81% | 6.022,00 |
| 21.02.2024 | 169,20 | 174,00 | 168,60 | 172,00 | 0,82% | 7.629,00 |
| 20.02.2024 | 170,00 | 172,80 | 168,00 | 170,60 | 0,59% | 8.625,00 |
| 19.02.2024 | 164,00 | 177,00 | 164,00 | 169,60 | 4,56% | 18.520,00 |
| 16.02.2024 | 165,80 | 165,80 | 161,00 | 162,20 | -1,70% | 14.603,00 |
| 15.02.2024 | 167,00 | 167,20 | 161,00 | 165,00 | -1,43% | 12.911,00 |
| 14.02.2024 | 158,00 | 170,80 | 158,00 | 167,40 | 5,95% | 9.285,00 |
| 13.02.2024 | 158,00 | 159,60 | 155,80 | 158,00 | 0,00% | 17.741,00 |
| 12.02.2024 | 160,20 | 161,40 | 155,00 | 158,00 | -1,86% | 13.910,00 |
| 09.02.2024 | 165,00 | 166,00 | 161,00 | 161,00 | -1,71% | 10.855,00 |
| 08.02.2024 | 168,80 | 171,00 | 162,00 | 163,80 | -3,65% | 9.341,00 |
| 07.02.2024 | 176,60 | 180,80 | 169,80 | 170,00 | -3,63% | 8.643,00 |
| 06.02.2024 | 177,20 | 178,60 | 175,60 | 176,40 | -0,45% | 3.376,00 |
| 05.02.2024 | 177,40 | 182,60 | 177,20 | 177,20 | 0,11% | 4.186,00 |
| 02.02.2024 | 184,00 | 184,80 | 174,40 | 177,00 | -4,32% | 7.740,00 |
| 01.02.2024 | 182,00 | 186,60 | 179,00 | 185,00 | 1,54% | 4.647,00 |
| 31.01.2024 | 180,80 | 182,20 | 179,00 | 182,20 | 0,66% | 4.114,00 |
| 30.01.2024 | 180,00 | 182,80 | 179,20 | 181,00 | 1,00% | 3.742,00 |
| 29.01.2024 | 183,80 | 184,00 | 179,20 | 179,20 | -0,11% | 4.073,00 |
| 26.01.2024 | 179,00 | 182,80 | 176,00 | 179,40 | 0,22% | 6.208,00 |
| 25.01.2024 | 174,80 | 179,00 | 170,80 | 179,00 | 4,68% | 4.795,00 |
| 24.01.2024 | 163,00 | 172,20 | 163,00 | 171,00 | 3,26% | 7.206,00 |
| 23.01.2024 | 165,00 | 166,00 | 161,60 | 165,60 | 1,22% | 5.728,00 |
| 22.01.2024 | 173,00 | 173,00 | 160,00 | 163,60 | -0,85% | 8.677,00 |
| 19.01.2024 | 172,00 | 172,40 | 165,00 | 165,00 | -3,73% | 6.263,00 |
| 18.01.2024 | 170,20 | 173,60 | 170,00 | 171,40 | 1,06% | 3.328,00 |
| 17.01.2024 | 170,60 | 170,60 | 167,00 | 169,60 | -0,82% | 2.278,00 |
| 16.01.2024 | 174,00 | 176,60 | 169,00 | 171,00 | -1,72% | 2.444,00 |
| 15.01.2024 | 175,00 | 175,00 | 173,20 | 174,00 | 0,46% | 1.647,00 |
| 12.01.2024 | 181,60 | 181,60 | 173,00 | 173,20 | -3,24% | 3.988,00 |
| 11.01.2024 | 178,20 | 180,00 | 176,80 | 179,00 | 1,70% | 4.651,00 |