193,586CHF
-0,42%
Echtzeit-Aktienkurs HBM Healthcare Investments AG
Bid:
Ask:
Aktienkurse zur HBM Healthcare Investments AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 192,51 | 194,41 | 192,49 | 193,56 | -0,43% | - |
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 |
10.01.2024 | 179,80 | 180,00 | 175,40 | 176,00 | -2,11% | 5.570,00 |
09.01.2024 | 179,20 | 179,80 | 177,00 | 179,80 | 0,45% | 5.150,00 |
08.01.2024 | 180,00 | 182,00 | 178,00 | 179,00 | -1,54% | 3.310,00 |
05.01.2024 | 181,20 | 183,00 | 179,00 | 181,80 | 0,22% | 3.196,00 |
04.01.2024 | 180,20 | 182,60 | 179,20 | 181,40 | 0,89% | 2.598,00 |
03.01.2024 | 185,00 | 186,00 | 179,80 | 179,80 | -1,20% | 6.229,00 |
02.01.2024 | 182,85 | 183,70 | 181,60 | 181,98 | -0,34% | - |
29.12.2023 | 180,00 | 182,60 | 180,00 | 182,60 | 2,47% | 6.015,00 |
28.12.2023 | 180,00 | 180,20 | 176,40 | 178,20 | -1,00% | 4.295,00 |
27.12.2023 | 176,00 | 181,40 | 175,80 | 180,00 | 2,39% | 5.205,00 |
22.12.2023 | 177,00 | 177,00 | 172,60 | 175,80 | -0,11% | 4.037,00 |
21.12.2023 | 172,00 | 176,80 | 171,40 | 176,00 | 0,80% | 6.961,00 |
20.12.2023 | 175,60 | 175,60 | 172,20 | 174,60 | 0,92% | 2.967,00 |
19.12.2023 | 173,60 | 177,00 | 171,60 | 173,00 | -0,35% | 11.256,00 |
18.12.2023 | 172,80 | 175,40 | 172,80 | 173,60 | -0,80% | 4.095,00 |
15.12.2023 | 175,00 | 175,00 | 173,00 | 175,00 | 0,34% | 7.020,00 |
14.12.2023 | 169,00 | 175,00 | 169,00 | 174,40 | 3,56% | 9.741,00 |
13.12.2023 | 167,40 | 171,00 | 167,00 | 168,40 | 0,24% | 4.411,00 |
12.12.2023 | 166,80 | 169,20 | 165,80 | 168,00 | 0,60% | 4.467,00 |
11.12.2023 | 171,00 | 171,00 | 167,00 | 167,00 | -1,76% | 4.213,00 |
08.12.2023 | 171,00 | 173,80 | 169,00 | 170,00 | -2,30% | 2.793,00 |
07.12.2023 | 169,00 | 174,00 | 168,20 | 174,00 | 2,72% | 6.954,00 |
06.12.2023 | 174,40 | 175,00 | 168,60 | 169,40 | -2,76% | 7.254,00 |
05.12.2023 | 175,00 | 175,00 | 170,60 | 174,20 | 0,23% | 3.730,00 |
04.12.2023 | 173,60 | 175,60 | 172,20 | 173,80 | -0,69% | 4.516,00 |
01.12.2023 | 175,40 | 177,20 | 171,20 | 175,00 | 0,00% | 9.531,00 |
30.11.2023 | 173,00 | 176,00 | 167,80 | 175,00 | 0,23% | 8.097,00 |
29.11.2023 | 175,00 | 176,00 | 173,00 | 174,60 | -1,13% | 5.804,00 |
28.11.2023 | 174,00 | 177,20 | 170,00 | 176,60 | 1,38% | 6.952,00 |
27.11.2023 | 175,60 | 177,80 | 156,20 | 174,20 | -0,11% | 12.088,00 |
24.11.2023 | 167,00 | 176,00 | 166,80 | 174,40 | 5,31% | 8.329,00 |
23.11.2023 | 162,80 | 165,60 | 160,60 | 165,60 | 2,22% | 7.574,00 |
22.11.2023 | 161,60 | 164,00 | 161,00 | 162,00 | -0,49% | 4.159,00 |
21.11.2023 | 164,80 | 166,00 | 161,20 | 162,80 | -1,33% | 4.532,00 |
20.11.2023 | 165,20 | 168,20 | 164,60 | 165,00 | -0,24% | 9.245,00 |
17.11.2023 | 167,00 | 167,00 | 165,00 | 165,40 | -0,84% | 2.727,00 |
16.11.2023 | 166,00 | 167,00 | 165,40 | 166,80 | 0,00% | 3.332,00 |
15.11.2023 | 165,00 | 167,20 | 164,00 | 166,80 | 1,09% | 6.071,00 |
14.11.2023 | 167,40 | 167,40 | 164,00 | 165,00 | -0,60% | 6.624,00 |
13.11.2023 | 170,00 | 170,00 | 165,60 | 166,00 | -1,54% | 5.917,00 |
10.11.2023 | 164,00 | 169,40 | 164,00 | 168,60 | 2,80% | 3.077,00 |
09.11.2023 | 165,20 | 168,00 | 164,00 | 164,00 | -0,24% | 4.366,00 |
08.11.2023 | 166,00 | 167,20 | 163,40 | 164,40 | -0,96% | 5.644,00 |
07.11.2023 | 170,00 | 171,80 | 165,80 | 166,00 | -1,54% | 9.390,00 |