BioVersys AG BIOV
SIX · Schweiz · Gesundheitstechnologie
CHF 27,20-0,20 (-0,73 %)
Markt geschlossen· · CHF · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CHF · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 27,20 | -0,73 % | CHF 25,50 | CHF 27,40 | CHF 25,50 | 257 |
| 2026-09-30 | CHF 27,40 | +3,40 % | CHF 26,80 | CHF 27,40 | CHF 25,30 | 360 |
| 2026-09-29 | CHF 26,50 | +1,92 % | CHF 26,00 | CHF 26,50 | CHF 25,10 | 994 |
| 2026-09-28 | CHF 26,00 | -0,76 % | CHF 25,70 | CHF 26,00 | CHF 25,40 | 151 |
| 2026-09-25 | CHF 26,20 | +3,15 % | CHF 27,30 | CHF 27,30 | CHF 26,00 | 2,14K |
| 2026-09-24 | CHF 25,40 | +0,40 % | CHF 25,30 | CHF 25,80 | CHF 25,00 | 2,67K |
| 2026-09-23 | CHF 25,30 | -4,53 % | CHF 26,70 | CHF 26,80 | CHF 25,30 | 3,40K |
| 2026-09-22 | CHF 26,50 | -0,38 % | CHF 26,60 | CHF 28,40 | CHF 26,50 | 2,43K |
| 2026-09-21 | CHF 26,60 | -6,99 % | CHF 28,40 | CHF 28,40 | CHF 26,60 | 3,47K |
| 2026-09-18 | CHF 28,60 | +1,78 % | CHF 28,00 | CHF 28,60 | CHF 28,00 | 4,07K |
| 2026-09-17 | CHF 28,10 | +4,07 % | CHF 27,00 | CHF 28,10 | CHF 26,90 | 449 |
| 2026-09-16 | CHF 27,00 | -4,26 % | CHF 28,10 | CHF 28,10 | CHF 27,00 | 2,80K |
| 2026-09-15 | CHF 28,20 | +4,44 % | CHF 28,40 | CHF 28,40 | CHF 27,00 | 2,07K |
| 2026-09-14 | CHF 27,00 | -0,74 % | CHF 27,40 | CHF 27,40 | CHF 26,50 | 4,49K |
| 2026-09-11 | CHF 27,20 | +2,64 % | CHF 26,90 | CHF 27,20 | CHF 26,60 | 3,14K |
| 2026-09-10 | CHF 26,50 | -3,28 % | CHF 27,00 | CHF 27,00 | CHF 26,50 | 4,10K |
| 2026-09-09 | CHF 27,40 | -3,86 % | CHF 28,50 | CHF 28,50 | CHF 26,80 | 2,32K |
| 2026-09-08 | CHF 28,50 | +1,79 % | CHF 28,00 | CHF 28,50 | CHF 28,00 | 1,40K |
| 2026-09-07 | CHF 28,00 | 0,00 % | CHF 28,20 | CHF 28,50 | CHF 28,00 | 3,21K |
| 2026-09-04 | CHF 28,00 | +0,36 % | CHF 27,90 | CHF 28,00 | CHF 27,30 | 1,97K |
| 2026-09-03 | CHF 27,90 | -1,06 % | CHF 28,00 | CHF 28,00 | CHF 26,50 | 4,71K |
| 2026-09-02 | CHF 28,20 | +13,25 % | CHF 26,80 | CHF 28,50 | CHF 26,80 | 12,77K |
| 2026-09-01 | CHF 24,90 | +0,40 % | CHF 26,00 | CHF 26,00 | CHF 24,50 | 842 |
| 2026-08-31 | CHF 24,80 | -7,46 % | CHF 26,00 | CHF 26,00 | CHF 24,80 | 1,17K |
| 2026-08-28 | CHF 26,80 | +8,50 % | CHF 25,80 | CHF 26,80 | CHF 25,40 | 2,36K |
| 2026-08-27 | CHF 24,70 | -2,37 % | CHF 25,40 | CHF 25,40 | CHF 24,30 | 2,52K |
| 2026-08-26 | CHF 25,30 | +0,40 % | CHF 25,10 | CHF 25,30 | CHF 24,80 | 430 |
| 2026-08-25 | CHF 25,20 | +1,61 % | CHF 25,00 | CHF 25,40 | CHF 25,00 | 2,48K |
| 2026-08-24 | CHF 24,80 | 0,00 % | CHF 25,00 | CHF 25,30 | CHF 24,80 | 311 |
| 2026-08-21 | CHF 24,80 | -1,59 % | CHF 25,00 | CHF 25,00 | CHF 24,80 | 1,15K |
| 2026-08-20 | CHF 25,20 | +0,40 % | CHF 25,00 | CHF 25,60 | CHF 25,00 | 2,98K |
| 2026-08-19 | CHF 25,10 | -5,99 % | CHF 26,00 | CHF 26,30 | CHF 25,10 | 885 |
| 2026-08-18 | CHF 26,70 | +0,75 % | CHF 26,00 | CHF 26,70 | CHF 26,00 | 192 |
| 2026-08-17 | CHF 26,50 | 0,00 % | CHF 26,70 | CHF 26,80 | CHF 26,00 | 520 |
| 2026-08-14 | CHF 26,50 | 0,00 % | CHF 26,00 | CHF 26,50 | CHF 25,90 | 2,28K |
| 2026-08-13 | CHF 26,50 | +1,15 % | CHF 27,20 | CHF 27,20 | CHF 26,20 | 576 |
| 2026-08-12 | CHF 26,20 | -3,68 % | CHF 26,10 | CHF 27,50 | CHF 26,00 | 3,18K |
| 2026-08-11 | CHF 27,20 | -1,09 % | CHF 26,50 | CHF 27,20 | CHF 26,00 | 939 |
| 2026-08-10 | CHF 27,50 | 0,00 % | CHF 27,00 | CHF 27,50 | CHF 26,40 | 2,37K |
| 2026-08-07 | CHF 27,50 | +3,77 % | CHF 26,50 | CHF 27,50 | CHF 26,40 | 1,36K |
| 2026-08-06 | CHF 26,50 | +1,92 % | CHF 26,00 | CHF 26,80 | CHF 26,00 | 1,06K |
| 2026-08-05 | CHF 26,00 | -2,99 % | CHF 26,50 | CHF 26,80 | CHF 26,00 | 1,57K |
| 2026-08-04 | CHF 26,80 | 0,00 % | CHF 26,50 | CHF 26,80 | CHF 26,50 | 73 |
| 2026-08-03 | CHF 26,80 | +0,75 % | CHF 26,60 | CHF 26,80 | CHF 26,50 | 243 |
| 2026-07-31 | CHF 26,60 | -2,92 % | CHF 26,70 | CHF 27,40 | CHF 26,60 | 317 |
| 2026-07-30 | CHF 27,40 | +1,48 % | CHF 27,20 | CHF 27,40 | CHF 26,70 | 85 |
| 2026-07-29 | CHF 27,00 | +1,12 % | CHF 26,70 | CHF 27,00 | CHF 26,70 | 205 |
| 2026-07-28 | CHF 26,70 | -2,20 % | CHF 27,10 | CHF 27,30 | CHF 26,70 | 351 |
| 2026-07-27 | CHF 27,30 | 0,00 % | CHF 27,40 | CHF 27,40 | CHF 27,30 | 54 |
| 2026-07-24 | CHF 27,30 | -0,36 % | CHF 27,30 | CHF 27,30 | CHF 27,30 | 5 |
| 2026-07-23 | CHF 27,40 | -1,44 % | CHF 27,80 | CHF 27,80 | CHF 26,60 | 2,72K |
| 2026-07-22 | CHF 27,80 | 0,00 % | CHF 27,80 | CHF 27,80 | CHF 27,40 | 892 |
| 2026-07-21 | CHF 27,80 | +2,96 % | CHF 27,40 | CHF 27,80 | CHF 27,00 | 1,81K |
| 2026-07-20 | CHF 27,00 | +0,37 % | CHF 27,00 | CHF 27,00 | CHF 27,00 | 177 |
| 2026-07-17 | CHF 26,90 | -2,89 % | CHF 26,80 | CHF 26,90 | CHF 26,80 | 82 |
| 2026-07-16 | CHF 27,70 | +0,73 % | CHF 27,80 | CHF 27,80 | CHF 27,70 | 754 |
| 2026-07-15 | CHF 27,50 | +3,77 % | CHF 27,00 | CHF 27,90 | CHF 26,40 | 1,63K |
| 2026-07-14 | CHF 26,50 | -1,85 % | CHF 26,60 | CHF 26,90 | CHF 26,50 | 196 |
| 2026-07-13 | CHF 27,00 | -1,82 % | CHF 27,00 | CHF 27,00 | CHF 26,60 | 697 |
| 2026-07-10 | CHF 27,50 | -0,36 % | CHF 27,50 | CHF 27,50 | CHF 27,20 | 61 |
| 2026-07-09 | CHF 27,60 | +0,36 % | CHF 26,70 | CHF 27,60 | CHF 26,70 | 144 |
| 2026-07-08 | CHF 27,50 | +1,10 % | CHF 27,50 | CHF 27,50 | CHF 27,50 | 16 |
| 2026-07-07 | CHF 27,20 | -1,45 % | CHF 26,60 | CHF 27,40 | CHF 26,60 | 1,90K |
| 2026-07-06 | CHF 27,60 | +2,22 % | CHF 26,70 | CHF 27,60 | CHF 26,60 | 822 |
| 2026-07-03 | CHF 27,00 | 0,00 % | CHF 26,80 | CHF 27,00 | CHF 26,70 | 423 |
| 2026-07-02 | CHF 27,00 | 0,00 % | CHF 28,10 | CHF 28,10 | CHF 26,30 | 159 |
| 2026-07-01 | CHF 27,00 | +1,89 % | CHF 26,50 | CHF 27,60 | CHF 26,10 | 8,57K |
| 2026-06-30 | CHF 26,50 | +1,92 % | CHF 26,00 | CHF 26,50 | CHF 26,00 | 1,29K |
| 2026-06-29 | CHF 26,00 | 0,00 % | CHF 26,20 | CHF 26,20 | CHF 25,80 | 847 |
| 2026-06-26 | CHF 26,00 | +1,17 % | CHF 25,20 | CHF 26,30 | CHF 25,20 | 514 |
| 2026-06-25 | CHF 25,70 | -3,75 % | CHF 25,50 | CHF 25,80 | CHF 25,10 | 1,30K |
| 2026-06-24 | CHF 26,70 | +2,69 % | CHF 26,00 | CHF 26,70 | CHF 25,10 | 2,20K |
| 2026-06-23 | CHF 26,00 | -0,76 % | CHF 26,20 | CHF 26,60 | CHF 26,00 | 2,46K |
| 2026-06-22 | CHF 26,20 | -2,96 % | CHF 27,10 | CHF 27,10 | CHF 26,20 | 1,28K |
| 2026-06-19 | CHF 27,00 | +1,12 % | CHF 26,70 | CHF 27,10 | CHF 26,70 | 1,09K |
| 2026-06-18 | CHF 26,70 | -0,37 % | CHF 26,40 | CHF 26,90 | CHF 26,20 | 573 |
| 2026-06-17 | CHF 26,80 | -0,37 % | CHF 26,40 | CHF 26,80 | CHF 26,40 | 120 |
| 2026-06-16 | CHF 26,90 | +2,67 % | CHF 26,70 | CHF 26,90 | CHF 26,20 | 2,96K |
| 2026-06-15 | CHF 26,20 | 0,00 % | CHF 26,20 | CHF 27,60 | CHF 26,20 | 2,22K |
| 2026-06-12 | CHF 26,20 | 0,00 % | CHF 26,20 | CHF 26,90 | CHF 26,20 | 94 |
| 2026-06-11 | CHF 26,20 | -2,96 % | CHF 26,30 | CHF 26,90 | CHF 26,20 | 1,27K |
| 2026-06-10 | CHF 27,00 | +2,66 % | CHF 26,30 | CHF 27,00 | CHF 26,30 | 541 |
| 2026-06-09 | CHF 26,30 | -1,13 % | CHF 26,40 | CHF 26,80 | CHF 26,30 | 801 |
| 2026-06-08 | CHF 26,60 | -2,56 % | CHF 27,30 | CHF 27,30 | CHF 26,30 | 6,17K |
| 2026-06-05 | CHF 27,30 | +1,49 % | CHF 26,60 | CHF 27,30 | CHF 26,60 | 1,59K |
| 2026-06-04 | CHF 26,90 | -1,10 % | CHF 26,60 | CHF 26,90 | CHF 26,50 | 120 |
| 2026-06-03 | CHF 27,20 | +1,12 % | CHF 27,00 | CHF 27,30 | CHF 27,00 | 52 |
| 2026-06-02 | CHF 26,90 | -0,74 % | CHF 26,90 | CHF 26,90 | CHF 26,40 | 459 |
| 2026-06-01 | CHF 27,10 | +0,37 % | CHF 26,60 | CHF 27,10 | CHF 26,40 | 1,32K |
| 2026-05-29 | CHF 27,00 | +1,50 % | CHF 26,90 | CHF 27,00 | CHF 26,60 | 422 |