195,500€
0,46%
Echtzeit-Aktienkurs HBM Healthcare Investments AG
Bid:
Ask:
Aktienkurse zur HBM Healthcare Investments AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 194,60 | 196,70 | 193,50 | 195,60 | 0,51% | - |
| 03.05.2024 | 191,30 | 194,70 | 191,30 | 194,60 | 1,62% | 25,00 |
| 02.05.2024 | 189,60 | 191,70 | 189,50 | 191,50 | 1,00% | - |
| 30.04.2024 | 190,10 | 191,30 | 188,50 | 189,60 | -0,26% | - |
| 29.04.2024 | 192,10 | 192,60 | 188,40 | 190,10 | -0,99% | - |
| 26.04.2024 | 191,00 | 193,60 | 191,00 | 192,00 | 0,21% | - |
| 25.04.2024 | 192,30 | 193,60 | 189,00 | 191,60 | -0,36% | - |
| 24.04.2024 | 191,00 | 193,00 | 191,00 | 192,30 | 0,68% | - |
| 23.04.2024 | 191,10 | 194,20 | 190,30 | 191,00 | -0,10% | 3,00 |
| 22.04.2024 | 194,00 | 196,20 | 188,60 | 191,20 | -1,44% | - |
| 19.04.2024 | 190,60 | 196,30 | 188,60 | 194,00 | 1,78% | - |
| 18.04.2024 | 191,60 | 192,10 | 190,50 | 190,60 | -0,52% | - |
| 17.04.2024 | 191,20 | 194,20 | 190,60 | 191,60 | 0,21% | - |
| 16.04.2024 | 192,60 | 193,60 | 190,90 | 191,20 | -0,68% | - |
| 15.04.2024 | 194,30 | 195,10 | 191,80 | 192,50 | -0,88% | - |
| 12.04.2024 | 194,60 | 197,70 | 194,00 | 194,20 | -0,21% | - |
| 11.04.2024 | 192,50 | 194,80 | 190,00 | 194,60 | 1,09% | - |
| 10.04.2024 | 194,50 | 195,00 | 191,00 | 192,50 | -1,13% | - |
| 09.04.2024 | 195,10 | 195,80 | 193,90 | 194,70 | -0,21% | - |
| 08.04.2024 | 199,15 | 199,25 | 194,80 | 195,10 | -2,03% | - |
| 05.04.2024 | 196,70 | 199,55 | 196,60 | 199,15 | 1,25% | 25,00 |
| 04.04.2024 | 197,60 | 197,80 | 196,60 | 196,70 | -0,51% | 50,00 |
| 03.04.2024 | 196,70 | 199,80 | 196,30 | 197,70 | 0,51% | - |
| 02.04.2024 | 198,95 | 199,40 | 195,60 | 196,70 | -1,13% | 5,00 |
| 28.03.2024 | 196,90 | 199,00 | 196,70 | 198,95 | 1,04% | 3,00 |
| 27.03.2024 | 194,60 | 197,30 | 191,40 | 196,90 | 1,18% | - |
| 26.03.2024 | 193,60 | 195,00 | 193,10 | 194,60 | 0,52% | - |
| 25.03.2024 | 196,40 | 197,00 | 192,80 | 193,60 | -1,43% | - |
| 22.03.2024 | 192,50 | 198,00 | 192,30 | 196,40 | 2,03% | - |
| 21.03.2024 | 190,20 | 195,80 | 189,40 | 192,50 | 1,21% | - |
| 20.03.2024 | 190,50 | 193,60 | 189,00 | 190,20 | -0,16% | - |
| 19.03.2024 | 194,70 | 196,10 | 183,60 | 190,50 | -2,26% | - |
| 18.03.2024 | 198,90 | 199,90 | 194,80 | 194,90 | -2,01% | - |
| 15.03.2024 | 198,60 | 200,70 | 196,60 | 198,90 | 0,15% | - |
| 14.03.2024 | 198,50 | 199,05 | 196,90 | 198,60 | 0,05% | 4,00 |
| 13.03.2024 | 200,50 | 201,00 | 197,50 | 198,50 | -1,00% | - |
| 12.03.2024 | 197,20 | 201,50 | 194,50 | 200,50 | 1,67% | 37,00 |
| 11.03.2024 | 195,30 | 198,30 | 193,20 | 197,20 | 0,97% | 2,00 |
| 08.03.2024 | 199,50 | 201,70 | 194,80 | 195,30 | -2,11% | - |
| 07.03.2024 | 195,20 | 200,30 | 194,60 | 199,50 | 2,10% | 31,00 |
| 06.03.2024 | 189,30 | 197,60 | 189,00 | 195,40 | 3,44% | - |
| 05.03.2024 | 190,80 | 192,80 | 188,00 | 188,90 | -1,15% | 2,00 |
| 04.03.2024 | 191,50 | 192,10 | 186,70 | 191,10 | -0,16% | 2,00 |
| 01.03.2024 | 189,00 | 193,90 | 186,30 | 191,40 | 1,54% | 2,00 |
| 29.02.2024 | 184,50 | 191,40 | 184,50 | 188,50 | 2,28% | - |
| 28.02.2024 | 180,40 | 186,20 | 180,20 | 184,30 | 2,05% | 80,00 |
| 27.02.2024 | 180,60 | 183,80 | 178,70 | 180,60 | 0,00% | 7,00 |
| 26.02.2024 | 180,60 | 184,30 | 179,90 | 180,60 | 0,11% | 25,00 |
| 23.02.2024 | 178,60 | 181,40 | 176,90 | 180,40 | 1,06% | 13,00 |
| 22.02.2024 | 181,20 | 182,70 | 177,10 | 178,50 | -1,54% | - |
| 21.02.2024 | 179,80 | 182,60 | 177,00 | 181,30 | 0,83% | - |
| 20.02.2024 | 177,70 | 181,70 | 176,30 | 179,80 | 1,18% | 4,00 |
| 19.02.2024 | 170,60 | 185,90 | 170,50 | 177,70 | 4,16% | 10,00 |
| 16.02.2024 | 173,90 | 176,30 | 169,70 | 170,60 | -1,95% | - |
| 15.02.2024 | 175,80 | 176,90 | 171,10 | 174,00 | -1,14% | - |
| 14.02.2024 | 165,60 | 180,40 | 165,60 | 176,00 | 6,28% | 35,00 |
| 13.02.2024 | 167,00 | 168,00 | 164,80 | 165,60 | -0,78% | 2,00 |
| 12.02.2024 | 171,00 | 173,40 | 164,50 | 166,90 | -2,40% | 15,00 |
| 09.02.2024 | 173,50 | 178,00 | 170,70 | 171,00 | -1,44% | 67,00 |
| 08.02.2024 | 182,90 | 182,90 | 173,20 | 173,50 | -5,04% | 94,00 |
| 07.02.2024 | 189,50 | 192,50 | 181,80 | 182,70 | -3,49% | - |
| 06.02.2024 | 190,60 | 190,80 | 187,60 | 189,30 | -0,58% | 4,00 |
| 05.02.2024 | 190,50 | 194,80 | 190,10 | 190,40 | 0,00% | 4,00 |
| 02.02.2024 | 199,45 | 199,45 | 187,50 | 190,40 | -4,54% | 6,00 |
| 01.02.2024 | 195,00 | 199,60 | 192,10 | 199,45 | 2,28% | - |
| 31.01.2024 | 194,10 | 196,30 | 191,80 | 195,00 | 0,57% | - |
| 30.01.2024 | 193,20 | 195,40 | 191,90 | 193,90 | 0,36% | - |
| 29.01.2024 | 191,90 | 194,70 | 191,90 | 193,20 | 0,36% | - |
| 26.01.2024 | 189,90 | 194,80 | 188,50 | 192,50 | 1,37% | - |
| 25.01.2024 | 180,90 | 190,20 | 180,90 | 189,90 | 4,86% | - |
| 24.01.2024 | 177,20 | 183,20 | 174,80 | 181,10 | 2,78% | 15,00 |
| 23.01.2024 | 172,00 | 176,20 | 171,20 | 176,20 | 2,50% | - |
| 22.01.2024 | 175,40 | 181,10 | 169,90 | 171,90 | -2,05% | - |
| 19.01.2024 | 182,20 | 182,60 | 174,80 | 175,50 | -3,78% | - |
| 18.01.2024 | 179,30 | 184,80 | 179,10 | 182,40 | 1,73% | 600,00 |
| 17.01.2024 | 183,20 | 183,20 | 177,90 | 179,30 | -2,13% | 22,00 |
| 16.01.2024 | 186,30 | 188,90 | 181,50 | 183,20 | -1,66% | - |
| 15.01.2024 | 186,60 | 189,00 | 185,70 | 186,30 | -0,16% | - |
| 12.01.2024 | 192,20 | 192,90 | 185,00 | 186,60 | -2,81% | 2,00 |
| 11.01.2024 | 189,70 | 192,70 | 188,90 | 192,00 | 1,21% | - |
| 10.01.2024 | 191,80 | 192,70 | 188,30 | 189,70 | -1,20% | 2,00 |
| 09.01.2024 | 193,00 | 193,20 | 189,80 | 192,00 | -0,57% | - |
| 08.01.2024 | 193,20 | 196,00 | 192,00 | 193,10 | -1,43% | - |
| 05.01.2024 | 194,30 | 196,80 | 192,40 | 195,90 | 0,72% | - |
| 04.01.2024 | 194,00 | 196,90 | 192,70 | 194,50 | 0,26% | - |
| 03.01.2024 | 196,00 | 199,45 | 193,90 | 194,00 | -1,07% | 311,00 |
| 02.01.2024 | 196,10 | 197,10 | 194,10 | 196,10 | 0,20% | 4,00 |
| 29.12.2023 | 193,00 | 196,30 | 192,80 | 195,70 | 1,50% | - |
| 28.12.2023 | 192,60 | 193,60 | 189,50 | 192,80 | 0,10% | 1,00 |
| 27.12.2023 | 185,80 | 192,70 | 185,80 | 192,60 | 3,72% | 3,00 |
| 22.12.2023 | 185,90 | 188,40 | 183,50 | 185,70 | -0,11% | - |
| 21.12.2023 | 184,20 | 186,80 | 181,90 | 185,90 | 0,92% | 300,00 |
| 20.12.2023 | 184,40 | 185,60 | 182,60 | 184,20 | -0,05% | - |
| 19.12.2023 | 183,60 | 186,40 | 180,80 | 184,30 | 0,44% | - |
| 18.12.2023 | 184,20 | 184,30 | 182,40 | 183,50 | -0,38% | - |
| 15.12.2023 | 183,00 | 184,70 | 180,30 | 184,20 | 0,71% | - |
| 14.12.2023 | 179,40 | 184,20 | 178,70 | 182,90 | 1,95% | 2,00 |
| 13.12.2023 | 178,30 | 181,30 | 177,20 | 179,40 | 0,62% | 7,00 |
| 12.12.2023 | 178,20 | 178,70 | 174,50 | 178,30 | 0,22% | - |
| 11.12.2023 | 179,50 | 181,80 | 177,00 | 177,90 | -0,84% | - |