339,080CHF
-0,61%
Echtzeit-Aktienkurs YPSOMED HLDG SF 14,15
Bid:
Ask:
Aktienkurse zur YPSOMED HLDG SF 14,15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 342,48 | 342,95 | 335,46 | 338,53 | -0,77% | - |
| 25.04.2024 | 363,58 | 363,67 | 341,07 | 341,15 | -6,02% | - |
| 24.04.2024 | 368,80 | 368,80 | 356,16 | 363,01 | -1,12% | - |
| 23.04.2024 | 369,49 | 369,56 | 348,14 | 367,13 | -0,34% | - |
| 22.04.2024 | 381,53 | 381,53 | 365,70 | 368,36 | -2,54% | - |
| 19.04.2024 | 375,47 | 381,73 | 372,88 | 377,98 | -0,09% | - |
| 18.04.2024 | 375,84 | 378,33 | 365,20 | 378,33 | 0,85% | - |
| 17.04.2024 | 386,07 | 386,07 | 372,32 | 375,12 | -2,72% | - |
| 16.04.2024 | 384,01 | 389,19 | 381,72 | 385,60 | -0,28% | - |
| 15.04.2024 | 382,14 | 387,42 | 380,83 | 386,68 | 1,75% | - |
| 12.04.2024 | 375,96 | 383,31 | 375,96 | 380,04 | 1,32% | - |
| 11.04.2024 | 371,70 | 375,25 | 367,42 | 375,08 | 1,03% | - |
| 10.04.2024 | 376,52 | 376,53 | 365,85 | 371,25 | -1,00% | - |
| 09.04.2024 | 372,90 | 381,57 | 372,32 | 375,01 | 0,29% | - |
| 08.04.2024 | 367,46 | 376,07 | 367,46 | 373,94 | 2,16% | - |
| 05.04.2024 | 362,12 | 366,49 | 358,58 | 366,03 | 0,01% | - |
| 04.04.2024 | 361,42 | 366,86 | 360,09 | 366,01 | 1,62% | - |
| 03.04.2024 | 357,24 | 360,53 | 356,02 | 360,17 | 1,22% | - |
| 02.04.2024 | 360,33 | 361,80 | 352,92 | 355,82 | -1,18% | - |
| 28.03.2024 | 359,43 | 361,04 | 355,67 | 360,08 | 0,19% | - |
| 27.03.2024 | 359,96 | 367,73 | 358,72 | 359,40 | -0,01% | - |
| 26.03.2024 | 358,50 | 362,53 | 356,67 | 359,43 | 0,71% | - |
| 25.03.2024 | 363,39 | 363,41 | 353,32 | 356,90 | -1,73% | - |
| 22.03.2024 | 358,47 | 363,20 | 358,47 | 363,20 | 0,89% | - |
| 21.03.2024 | 352,41 | 360,06 | 345,99 | 360,01 | 2,66% | - |
| 20.03.2024 | 346,53 | 357,60 | 343,25 | 350,68 | 1,20% | - |
| 19.03.2024 | 355,07 | 355,07 | 344,94 | 346,51 | -2,33% | - |
| 18.03.2024 | 356,31 | 356,31 | 350,25 | 354,77 | -0,35% | - |
| 15.03.2024 | 362,46 | 362,47 | 354,55 | 356,00 | -1,60% | - |
| 14.03.2024 | 350,01 | 361,80 | 344,38 | 361,80 | 3,45% | - |
| 13.03.2024 | 358,76 | 359,28 | 349,74 | 349,74 | -2,58% | - |
| 12.03.2024 | 362,87 | 365,03 | 356,29 | 359,02 | -1,09% | - |
| 11.03.2024 | 370,88 | 376,61 | 361,50 | 362,98 | -2,26% | - |
| 08.03.2024 | 365,87 | 372,69 | 365,80 | 371,38 | 1,39% | - |
| 07.03.2024 | 359,56 | 368,13 | 358,32 | 366,27 | 1,48% | - |
| 06.03.2024 | 361,58 | 361,95 | 359,44 | 360,91 | -0,12% | - |
| 05.03.2024 | 360,59 | 363,24 | 358,70 | 361,34 | 0,19% | - |
| 04.03.2024 | 365,38 | 366,19 | 356,20 | 360,64 | -1,43% | - |
| 01.03.2024 | 366,90 | 366,90 | 359,88 | 365,87 | 0,38% | - |
| 29.02.2024 | 363,03 | 365,49 | 361,67 | 364,49 | 0,23% | - |
| 28.02.2024 | 363,44 | 364,52 | 358,83 | 363,64 | -0,20% | - |
| 27.02.2024 | 370,13 | 370,80 | 360,64 | 364,37 | -1,79% | - |
| 26.02.2024 | 357,97 | 372,30 | 351,26 | 371,01 | 3,68% | - |
| 23.02.2024 | 358,53 | 362,01 | 356,71 | 357,83 | -0,13% | - |
| 22.02.2024 | 349,49 | 360,34 | 349,49 | 358,28 | 2,92% | - |
| 21.02.2024 | 343,11 | 348,10 | 342,81 | 348,10 | 1,64% | - |
| 20.02.2024 | 345,00 | 345,09 | 338,03 | 342,49 | -0,60% | - |
| 19.02.2024 | 343,44 | 344,58 | 328,76 | 344,56 | 0,32% | - |
| 16.02.2024 | 347,41 | 347,55 | 339,00 | 343,46 | -0,77% | - |
| 15.02.2024 | 349,47 | 350,01 | 345,48 | 346,14 | -0,89% | - |
| 14.02.2024 | 342,99 | 349,26 | 339,78 | 349,26 | 1,83% | - |
| 13.02.2024 | 340,53 | 343,13 | 337,47 | 343,00 | 1,06% | - |
| 12.02.2024 | 338,74 | 341,82 | 337,41 | 339,39 | 0,26% | - |
| 09.02.2024 | 319,61 | 339,05 | 319,61 | 338,51 | 6,09% | - |
| 08.02.2024 | 320,29 | 322,36 | 315,34 | 319,09 | 0,05% | - |
| 07.02.2024 | 314,81 | 322,22 | 314,52 | 318,93 | 1,59% | - |
| 06.02.2024 | 311,59 | 313,95 | 309,19 | 313,95 | 1,03% | - |
| 05.02.2024 | 309,04 | 310,75 | 307,44 | 310,75 | 0,59% | - |
| 02.02.2024 | 305,75 | 309,35 | 305,75 | 308,94 | 1,53% | - |
| 01.02.2024 | 305,65 | 309,93 | 304,19 | 304,29 | -0,59% | - |
| 31.01.2024 | 307,02 | 308,37 | 304,48 | 306,08 | -0,48% | - |
| 30.01.2024 | 297,45 | 310,11 | 297,45 | 307,55 | 3,43% | - |
| 29.01.2024 | 299,89 | 299,89 | 295,66 | 297,34 | -1,27% | - |
| 26.01.2024 | 302,46 | 306,89 | 300,98 | 301,15 | -0,66% | - |
| 25.01.2024 | 309,19 | 309,19 | 303,16 | 303,16 | -2,07% | - |
| 24.01.2024 | 307,55 | 312,40 | 306,91 | 309,56 | 0,98% | - |
| 23.01.2024 | 303,42 | 307,62 | 303,41 | 306,55 | 1,17% | - |
| 22.01.2024 | 298,32 | 303,55 | 298,26 | 303,02 | 1,97% | - |
| 19.01.2024 | 298,59 | 301,11 | 297,04 | 297,17 | -0,16% | - |
| 18.01.2024 | 291,92 | 298,70 | 291,80 | 297,65 | 2,11% | - |
| 17.01.2024 | 294,02 | 294,04 | 288,48 | 291,51 | -1,19% | - |
| 16.01.2024 | 295,57 | 296,97 | 292,52 | 295,03 | -0,19% | - |
| 15.01.2024 | 306,49 | 306,49 | 294,62 | 295,58 | -3,27% | - |
| 12.01.2024 | 302,68 | 308,05 | 302,68 | 305,58 | 1,16% | - |
| 11.01.2024 | 302,80 | 304,93 | 301,45 | 302,08 | 0,06% | - |
| 10.01.2024 | 307,73 | 307,73 | 299,71 | 301,91 | -1,60% | - |
| 09.01.2024 | 300,25 | 306,82 | 298,04 | 306,82 | 2,39% | - |
| 08.01.2024 | 295,92 | 300,39 | 294,03 | 299,66 | 1,38% | - |
| 05.01.2024 | 295,47 | 297,17 | 293,77 | 295,58 | -0,07% | - |
| 04.01.2024 | 291,53 | 297,68 | 291,38 | 295,80 | 1,28% | - |
| 03.01.2024 | 305,82 | 305,82 | 289,86 | 292,07 | -4,11% | - |
| 02.01.2024 | 306,08 | 307,41 | 303,97 | 304,59 | 0,26% | - |
| 29.12.2023 | 302,25 | 303,78 | 300,96 | 303,78 | 0,91% | - |
| 28.12.2023 | 298,46 | 302,06 | 298,45 | 301,05 | 0,61% | - |
| 27.12.2023 | 299,30 | 302,54 | 298,94 | 299,21 | 0,25% | - |
| 22.12.2023 | 298,51 | 299,50 | 297,71 | 298,48 | -0,03% | - |
| 21.12.2023 | 300,17 | 300,17 | 297,78 | 298,56 | -0,61% | - |
| 20.12.2023 | 297,65 | 300,39 | 296,20 | 300,39 | 0,81% | - |
| 19.12.2023 | 293,24 | 298,35 | 293,23 | 297,97 | 1,48% | - |
| 18.12.2023 | 294,65 | 294,65 | 290,23 | 293,62 | -0,13% | - |
| 15.12.2023 | 301,75 | 301,75 | 292,53 | 294,00 | -2,48% | - |
| 14.12.2023 | 302,35 | 306,93 | 296,95 | 301,47 | 0,54% | - |
| 13.12.2023 | 299,86 | 304,27 | 297,76 | 299,87 | -0,23% | - |
| 12.12.2023 | 297,19 | 300,71 | 297,19 | 300,56 | 0,93% | - |
| 11.12.2023 | 302,74 | 302,74 | 296,95 | 297,78 | -1,69% | - |
| 08.12.2023 | 295,59 | 302,91 | 295,59 | 302,91 | 2,44% | - |
| 07.12.2023 | 296,54 | 299,32 | 295,40 | 295,68 | -0,51% | - |
| 06.12.2023 | 301,16 | 301,16 | 296,20 | 297,21 | -1,56% | - |
| 05.12.2023 | 297,26 | 302,50 | 296,93 | 301,90 | 1,49% | - |
| 04.12.2023 | 303,89 | 304,00 | 297,07 | 297,47 | -1,93% | - |