383,271CHF
-0,94%
Echtzeit-Aktienkurs Ypsomed Holding AG
Bid:
Ask:
Aktienkurse zur Ypsomed Holding AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 385,89 | 386,01 | 378,44 | 383,28 | -0,94% | - |
30.05.2024 | 383,00 | 390,74 | 382,82 | 386,91 | 0,25% | - |
29.05.2024 | 389,67 | 393,60 | 383,72 | 385,93 | -1,53% | - |
28.05.2024 | 402,65 | 403,97 | 391,52 | 391,94 | -2,62% | - |
27.05.2024 | 389,40 | 408,02 | 389,36 | 402,49 | 3,41% | - |
24.05.2024 | 383,01 | 394,31 | 379,55 | 389,23 | 1,16% | - |
23.05.2024 | 386,85 | 395,12 | 379,97 | 384,78 | -0,41% | - |
22.05.2024 | 346,12 | 389,88 | 342,47 | 386,35 | 15,01% | - |
21.05.2024 | 330,32 | 339,12 | 330,32 | 335,92 | 1,76% | - |
20.05.2024 | 330,65 | 330,93 | 329,98 | 330,12 | 0,27% | - |
17.05.2024 | 334,93 | 334,94 | 328,05 | 329,21 | -1,66% | - |
16.05.2024 | 330,31 | 336,36 | 330,31 | 334,79 | 1,02% | - |
15.05.2024 | 329,82 | 332,93 | 327,40 | 331,42 | 0,46% | - |
14.05.2024 | 330,96 | 333,11 | 326,99 | 329,89 | -0,35% | - |
13.05.2024 | 331,40 | 332,66 | 327,19 | 331,05 | -0,38% | - |
10.05.2024 | 336,10 | 336,10 | 331,31 | 332,31 | -0,97% | - |
09.05.2024 | 332,25 | 335,58 | 332,23 | 335,58 | 0,94% | - |
08.05.2024 | 332,68 | 334,91 | 331,36 | 332,46 | -0,09% | - |
07.05.2024 | 328,70 | 333,01 | 328,70 | 332,75 | 1,30% | - |
06.05.2024 | 332,98 | 334,71 | 327,09 | 328,48 | -0,88% | - |
03.05.2024 | 329,69 | 332,92 | 327,17 | 331,40 | 0,76% | - |
02.05.2024 | 330,74 | 332,27 | 324,54 | 328,91 | -0,99% | - |
30.04.2024 | 335,12 | 335,12 | 325,16 | 332,20 | -0,83% | - |
29.04.2024 | 339,70 | 340,33 | 334,07 | 334,98 | -1,05% | - |
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% | - |