119,057CHF
0,81%
Echtzeit-Aktienkurs Helvetia Holding AG
Bid:
Ask:
Aktienkurse zur Helvetia Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 119,20 | 119,40 | 118,60 | 118,60 | 0,42% | 66.622,00 |
| 25.04.2024 | 119,00 | 119,40 | 117,70 | 118,10 | -0,51% | 63.709,00 |
| 24.04.2024 | 120,40 | 120,40 | 118,50 | 118,70 | -1,25% | 54.190,00 |
| 23.04.2024 | 120,40 | 120,50 | 119,20 | 120,20 | 0,25% | 61.965,00 |
| 22.04.2024 | 119,20 | 120,30 | 119,10 | 119,90 | 1,70% | 83.760,00 |
| 19.04.2024 | 117,60 | 118,00 | 116,90 | 117,90 | -0,67% | 91.846,00 |
| 18.04.2024 | 119,00 | 119,00 | 117,30 | 118,70 | 0,00% | 92.684,00 |
| 17.04.2024 | 118,70 | 119,60 | 118,60 | 118,70 | 0,00% | 63.838,00 |
| 16.04.2024 | 120,60 | 120,60 | 118,70 | 118,70 | -2,38% | 92.695,00 |
| 15.04.2024 | 123,00 | 123,70 | 121,60 | 121,60 | -0,73% | 84.642,00 |
| 12.04.2024 | 122,80 | 123,40 | 122,20 | 122,50 | 0,82% | 92.762,00 |
| 11.04.2024 | 121,70 | 122,30 | 120,50 | 121,50 | -0,16% | 84.537,00 |
| 10.04.2024 | 123,00 | 123,00 | 120,80 | 121,70 | -0,65% | 66.415,00 |
| 09.04.2024 | 123,50 | 123,70 | 122,30 | 122,50 | -0,81% | 59.018,00 |
| 08.04.2024 | 123,00 | 123,90 | 122,90 | 123,50 | 0,65% | 46.715,00 |
| 05.04.2024 | 123,40 | 123,40 | 122,30 | 122,70 | -1,05% | 65.205,00 |
| 04.04.2024 | 124,20 | 124,60 | 123,70 | 124,00 | 0,16% | 52.359,00 |
| 03.04.2024 | 124,10 | 124,50 | 123,40 | 123,80 | -0,40% | 39.258,00 |
| 02.04.2024 | 124,60 | 125,20 | 123,70 | 124,30 | 0,00% | 64.774,00 |
| 28.03.2024 | 124,40 | 124,90 | 123,60 | 124,30 | 0,00% | 54.159,00 |
| 27.03.2024 | 122,50 | 125,00 | 122,30 | 124,30 | 1,55% | 57.209,00 |
| 26.03.2024 | 123,20 | 123,30 | 122,20 | 122,40 | -1,21% | 101.015,00 |
| 25.03.2024 | 124,50 | 124,60 | 122,50 | 123,90 | -0,40% | 93.886,00 |
| 22.03.2024 | 124,70 | 125,70 | 124,40 | 124,40 | -0,56% | 112.907,00 |
| 21.03.2024 | 131,40 | 131,40 | 123,30 | 125,10 | -4,65% | 253.101,00 |
| 20.03.2024 | 130,10 | 131,50 | 129,80 | 131,20 | 0,54% | 42.544,00 |
| 19.03.2024 | 130,20 | 131,00 | 129,60 | 130,50 | 0,08% | 42.790,00 |
| 18.03.2024 | 131,20 | 131,50 | 129,20 | 130,40 | -0,84% | 94.635,00 |
| 15.03.2024 | 130,70 | 132,00 | 130,40 | 131,50 | 0,77% | 384.789,00 |
| 14.03.2024 | 131,60 | 131,70 | 129,60 | 130,50 | -1,06% | 69.700,00 |
| 13.03.2024 | 131,50 | 132,00 | 131,10 | 131,90 | 0,38% | 81.064,00 |
| 12.03.2024 | 129,30 | 131,70 | 129,10 | 131,40 | 1,86% | 84.509,00 |
| 11.03.2024 | 127,70 | 129,00 | 127,30 | 129,00 | 0,70% | 48.213,00 |
| 08.03.2024 | 127,10 | 128,60 | 126,80 | 128,10 | 1,03% | 52.517,00 |
| 07.03.2024 | 125,90 | 127,30 | 125,80 | 126,80 | 0,63% | 48.469,00 |
| 06.03.2024 | 126,70 | 127,70 | 125,80 | 126,00 | -0,47% | 68.959,00 |
| 05.03.2024 | 126,00 | 126,60 | 125,50 | 126,60 | 0,48% | 42.393,00 |
| 04.03.2024 | 126,00 | 126,30 | 125,30 | 126,00 | 0,16% | 45.586,00 |
| 01.03.2024 | 125,50 | 126,90 | 125,30 | 125,80 | 0,72% | 48.382,00 |
| 29.02.2024 | 124,20 | 125,60 | 124,10 | 124,90 | 0,89% | 139.769,00 |
| 28.02.2024 | 124,00 | 124,50 | 123,50 | 123,80 | 0,00% | 88.149,00 |
| 27.02.2024 | 125,00 | 125,00 | 123,40 | 123,80 | -0,80% | 50.563,00 |
| 26.02.2024 | 124,40 | 125,00 | 123,50 | 124,80 | -0,48% | 82.131,00 |
| 23.02.2024 | 124,70 | 125,40 | 123,70 | 125,40 | 0,97% | 39.020,00 |
| 22.02.2024 | 123,80 | 124,80 | 123,80 | 124,20 | 0,89% | 58.864,00 |
| 21.02.2024 | 123,70 | 124,00 | 122,60 | 123,10 | -0,40% | 36.931,00 |
| 20.02.2024 | 123,00 | 124,00 | 122,60 | 123,60 | 0,32% | 60.837,00 |
| 19.02.2024 | 123,50 | 123,80 | 122,50 | 123,20 | 0,00% | 50.199,00 |
| 16.02.2024 | 123,30 | 124,00 | 122,60 | 123,20 | 0,33% | 92.292,00 |
| 15.02.2024 | 122,50 | 123,00 | 122,00 | 122,80 | 0,49% | 65.268,00 |
| 14.02.2024 | 121,50 | 123,10 | 121,50 | 122,20 | 0,25% | 80.051,00 |
| 13.02.2024 | 122,70 | 123,50 | 121,50 | 121,90 | 0,00% | 48.219,00 |
| 12.02.2024 | 121,00 | 122,10 | 120,80 | 121,90 | 1,33% | 61.532,00 |
| 09.02.2024 | 120,80 | 121,30 | 120,10 | 120,30 | -0,50% | 54.672,00 |
| 08.02.2024 | 123,60 | 124,00 | 120,70 | 120,90 | -2,03% | 78.721,00 |
| 07.02.2024 | 123,80 | 124,60 | 123,00 | 123,40 | -0,64% | 64.656,00 |
| 06.02.2024 | 126,10 | 126,70 | 124,20 | 124,20 | -1,35% | 87.164,00 |
| 05.02.2024 | 126,20 | 126,60 | 124,90 | 125,90 | -0,24% | 50.875,00 |
| 02.02.2024 | 125,50 | 126,90 | 125,50 | 126,20 | 0,80% | 50.906,00 |
| 01.02.2024 | 125,00 | 126,60 | 124,60 | 125,20 | 0,08% | 62.424,00 |
| 31.01.2024 | 124,70 | 125,90 | 124,60 | 125,10 | 0,72% | 82.404,00 |
| 30.01.2024 | 124,80 | 125,20 | 124,00 | 124,20 | -0,64% | 44.781,00 |
| 29.01.2024 | 124,90 | 125,10 | 123,90 | 125,00 | 0,40% | 45.520,00 |
| 26.01.2024 | 124,00 | 125,20 | 123,50 | 124,50 | 0,48% | 55.710,00 |
| 25.01.2024 | 123,20 | 124,60 | 123,20 | 123,90 | 0,49% | 66.882,00 |
| 24.01.2024 | 122,70 | 123,60 | 121,80 | 123,30 | 0,82% | 65.006,00 |
| 23.01.2024 | 123,00 | 123,70 | 121,80 | 122,30 | -0,41% | 57.373,00 |
| 22.01.2024 | 121,00 | 123,10 | 120,90 | 122,80 | 1,99% | 63.909,00 |
| 19.01.2024 | 121,70 | 121,70 | 120,10 | 120,40 | -0,25% | 43.543,00 |
| 18.01.2024 | 120,20 | 121,50 | 119,60 | 120,70 | 0,75% | 62.716,00 |
| 17.01.2024 | 119,10 | 120,00 | 118,10 | 119,80 | -0,17% | 67.720,00 |
| 16.01.2024 | 119,20 | 120,40 | 119,10 | 120,00 | 0,08% | 44.878,00 |
| 15.01.2024 | 119,40 | 120,70 | 119,40 | 119,90 | 0,67% | 53.134,00 |
| 12.01.2024 | 118,60 | 120,00 | 118,60 | 119,10 | 1,45% | 76.751,00 |
| 11.01.2024 | 118,30 | 119,30 | 117,40 | 117,40 | 0,00% | 89.550,00 |
| 10.01.2024 | 117,20 | 118,20 | 116,60 | 117,40 | -0,25% | 48.092,00 |
| 09.01.2024 | 117,50 | 118,30 | 117,20 | 117,70 | 0,26% | 47.648,00 |
| 08.01.2024 | 117,50 | 118,20 | 116,70 | 117,40 | 0,00% | 64.151,00 |
| 05.01.2024 | 117,10 | 117,70 | 115,60 | 117,40 | -0,25% | 71.334,00 |
| 04.01.2024 | 116,90 | 118,00 | 116,40 | 117,70 | 0,77% | 58.421,00 |
| 03.01.2024 | 117,50 | 118,70 | 116,30 | 116,80 | 0,21% | 98.420,00 |
| 02.01.2024 | 116,74 | 117,45 | 116,12 | 116,56 | 0,57% | - |
| 29.12.2023 | 115,30 | 116,20 | 115,20 | 115,90 | 1,05% | 33.142,00 |
| 28.12.2023 | 116,40 | 116,50 | 114,70 | 114,70 | -1,12% | 48.311,00 |
| 27.12.2023 | 115,30 | 116,30 | 115,00 | 116,00 | 0,52% | 48.736,00 |
| 22.12.2023 | 115,20 | 116,00 | 115,10 | 115,40 | 0,09% | 49.763,00 |
| 21.12.2023 | 116,00 | 116,50 | 115,20 | 115,30 | -0,95% | 54.521,00 |
| 20.12.2023 | 116,70 | 117,10 | 115,90 | 116,40 | 0,17% | 89.898,00 |
| 19.12.2023 | 116,20 | 117,10 | 116,10 | 116,20 | -0,26% | 81.743,00 |
| 18.12.2023 | 116,50 | 117,50 | 116,00 | 116,50 | 0,09% | 63.750,00 |
| 15.12.2023 | 116,60 | 117,50 | 115,90 | 116,40 | -0,17% | 167.613,00 |
| 14.12.2023 | 116,40 | 118,20 | 116,00 | 116,60 | 0,52% | 107.665,00 |
| 13.12.2023 | 115,20 | 116,90 | 115,20 | 116,00 | 0,43% | 67.531,00 |
| 12.12.2023 | 115,60 | 116,30 | 115,10 | 115,50 | -0,35% | 82.280,00 |
| 11.12.2023 | 117,00 | 117,00 | 115,70 | 115,90 | -0,94% | 80.282,00 |
| 08.12.2023 | 117,40 | 117,40 | 116,40 | 117,00 | -0,68% | 69.972,00 |
| 07.12.2023 | 117,80 | 118,00 | 115,80 | 117,80 | -0,17% | 65.527,00 |
| 06.12.2023 | 118,10 | 118,70 | 117,50 | 118,00 | -0,08% | 66.699,00 |
| 05.12.2023 | 118,50 | 118,60 | 117,50 | 118,10 | -0,51% | 74.272,00 |
| 04.12.2023 | 119,50 | 120,10 | 118,50 | 118,70 | -0,75% | 65.556,00 |