Curatis Holding AG CURN
SIX · Schweiz · Gesundheitstechnologie
CHF 17,75-0,90 (-4,83 %)
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 17,75 | -4,83 % | CHF 17,90 | CHF 18,00 | CHF 17,50 | 1,09K |
| 2026-09-30 | CHF 18,65 | +3,61 % | CHF 18,05 | CHF 18,65 | CHF 18,05 | 816 |
| 2026-09-29 | CHF 18,00 | +2,86 % | CHF 17,60 | CHF 18,25 | CHF 17,60 | 1,12K |
| 2026-09-28 | CHF 17,50 | -8,62 % | CHF 18,80 | CHF 18,80 | CHF 16,90 | 6,82K |
| 2026-09-25 | CHF 19,15 | +1,32 % | CHF 18,90 | CHF 19,45 | CHF 18,75 | 797 |
| 2026-09-24 | CHF 18,90 | -0,53 % | CHF 18,90 | CHF 18,90 | CHF 18,90 | 134 |
| 2026-09-23 | CHF 19,00 | -0,78 % | CHF 19,30 | CHF 19,30 | CHF 18,90 | 1,99K |
| 2026-09-22 | CHF 19,15 | +3,51 % | CHF 19,90 | CHF 19,90 | CHF 18,95 | 1,14K |
| 2026-09-21 | CHF 18,50 | -8,42 % | CHF 20,50 | CHF 20,80 | CHF 18,40 | 6,36K |
| 2026-09-18 | CHF 20,20 | +6,88 % | CHF 18,70 | CHF 20,30 | CHF 18,70 | 10,36K |
| 2026-09-17 | CHF 18,90 | +5,59 % | CHF 19,00 | CHF 19,00 | CHF 17,50 | 3,23K |
| 2026-09-16 | CHF 17,90 | -5,79 % | CHF 18,65 | CHF 18,65 | CHF 17,45 | 3,75K |
| 2026-09-15 | CHF 19,00 | -2,31 % | CHF 19,00 | CHF 19,00 | CHF 18,90 | 2,22K |
| 2026-09-14 | CHF 19,45 | 0,00 % | CHF 19,20 | CHF 19,45 | CHF 19,00 | 714 |
| 2026-09-11 | CHF 19,45 | +0,78 % | CHF 19,20 | CHF 19,45 | CHF 19,20 | 825 |
| 2026-09-10 | CHF 19,30 | -3,50 % | CHF 19,70 | CHF 19,70 | CHF 19,30 | 400 |
| 2026-09-09 | CHF 20,00 | +2,56 % | CHF 19,50 | CHF 20,00 | CHF 19,50 | 803 |
| 2026-09-08 | CHF 19,50 | -1,27 % | CHF 19,50 | CHF 19,50 | CHF 19,50 | 54 |
| 2026-09-07 | CHF 19,75 | -5,50 % | CHF 19,75 | CHF 19,75 | CHF 19,75 | 100 |
| 2026-09-04 | CHF 20,90 | 0,00 % | CHF 20,90 | CHF 20,90 | CHF 19,50 | 859 |
| 2026-09-03 | CHF 20,90 | 0,00 % | CHF 20,90 | CHF 20,90 | CHF 20,90 | 203 |
| 2026-09-02 | CHF 20,90 | +2,96 % | CHF 20,90 | CHF 20,90 | CHF 20,80 | 1,53K |
| 2026-09-01 | CHF 20,30 | +6,84 % | CHF 20,90 | CHF 20,90 | CHF 20,10 | 3,45K |
| 2026-08-31 | CHF 19,00 | -7,32 % | CHF 20,90 | CHF 20,90 | CHF 18,50 | 2,14K |
| 2026-08-28 | CHF 20,50 | +6,22 % | CHF 19,50 | CHF 20,70 | CHF 19,50 | 151 |
| 2026-08-27 | CHF 19,30 | +0,52 % | CHF 19,40 | CHF 19,50 | CHF 19,30 | 445 |
| 2026-08-26 | CHF 19,20 | +1,05 % | CHF 20,50 | CHF 20,50 | CHF 18,50 | 572 |
| 2026-08-25 | CHF 19,00 | -4,52 % | CHF 18,80 | CHF 19,60 | CHF 18,80 | 1,26K |
| 2026-08-24 | CHF 19,90 | +2,05 % | CHF 21,80 | CHF 21,80 | CHF 19,50 | 79 |
| 2026-08-21 | CHF 19,50 | -2,01 % | CHF 19,90 | CHF 20,00 | CHF 19,40 | 1,42K |
| 2026-08-20 | CHF 19,90 | -0,25 % | CHF 19,65 | CHF 19,90 | CHF 19,40 | 783 |
| 2026-08-19 | CHF 19,95 | -0,25 % | CHF 20,50 | CHF 20,50 | CHF 19,00 | 1,17K |
| 2026-08-18 | CHF 20,00 | +10,50 % | CHF 18,50 | CHF 20,00 | CHF 18,50 | 1,70K |
| 2026-08-17 | CHF 18,10 | +0,56 % | CHF 18,00 | CHF 18,10 | CHF 18,00 | 46 |
| 2026-08-14 | CHF 18,00 | -2,96 % | CHF 18,30 | CHF 18,50 | CHF 18,00 | 3,97K |
| 2026-08-13 | CHF 18,55 | -4,38 % | CHF 19,10 | CHF 19,50 | CHF 18,50 | 2,67K |
| 2026-08-12 | CHF 19,40 | -1,77 % | CHF 19,55 | CHF 19,55 | CHF 19,40 | 1,49K |
| 2026-08-11 | CHF 19,75 | -2,71 % | CHF 20,50 | CHF 20,50 | CHF 19,75 | 760 |
| 2026-08-10 | CHF 20,30 | +1,50 % | CHF 20,00 | CHF 20,40 | CHF 20,00 | 717 |
| 2026-08-07 | CHF 20,00 | -1,48 % | CHF 20,20 | CHF 20,20 | CHF 19,20 | 2,80K |
| 2026-08-06 | CHF 20,30 | -0,98 % | CHF 20,20 | CHF 20,50 | CHF 20,20 | 738 |
| 2026-08-05 | CHF 20,50 | +1,99 % | CHF 20,10 | CHF 20,90 | CHF 20,10 | 1,16K |
| 2026-08-04 | CHF 20,10 | -4,29 % | CHF 20,80 | CHF 20,80 | CHF 20,00 | 5,99K |
| 2026-08-03 | CHF 21,00 | +2,94 % | CHF 21,00 | CHF 21,50 | CHF 21,00 | 670 |
| 2026-07-31 | CHF 20,40 | -4,67 % | CHF 21,60 | CHF 21,80 | CHF 20,40 | 2,18K |
| 2026-07-30 | CHF 21,40 | 0,00 % | CHF 21,30 | CHF 22,00 | CHF 21,30 | 1,66K |
| 2026-07-29 | CHF 21,40 | +0,47 % | CHF 22,40 | CHF 22,40 | CHF 21,30 | 3,39K |
| 2026-07-28 | CHF 21,30 | -4,91 % | CHF 23,50 | CHF 23,60 | CHF 21,30 | 8,32K |
| 2026-07-27 | CHF 22,40 | -4,68 % | CHF 23,60 | CHF 23,60 | CHF 22,40 | 857 |
| 2026-07-24 | CHF 23,50 | 0,00 % | CHF 23,50 | CHF 23,90 | CHF 22,60 | 1,51K |
| 2026-07-23 | CHF 23,50 | +3,98 % | CHF 23,50 | CHF 23,50 | CHF 22,60 | 62 |
| 2026-07-22 | CHF 22,60 | +0,89 % | CHF 22,50 | CHF 22,60 | CHF 22,50 | 8 |
| 2026-07-21 | CHF 22,40 | -2,18 % | CHF 23,40 | CHF 23,40 | CHF 22,40 | 1,12K |
| 2026-07-20 | CHF 22,90 | 0,00 % | CHF 22,90 | CHF 22,90 | CHF 22,90 | 0 |
| 2026-07-17 | CHF 22,90 | -1,72 % | CHF 22,80 | CHF 23,00 | CHF 22,60 | 1,04K |
| 2026-07-16 | CHF 23,30 | +1,75 % | CHF 22,80 | CHF 23,60 | CHF 22,50 | 1,49K |
| 2026-07-15 | CHF 22,90 | -0,43 % | CHF 24,00 | CHF 24,00 | CHF 22,80 | 2,41K |
| 2026-07-14 | CHF 23,00 | -3,77 % | CHF 22,40 | CHF 23,90 | CHF 22,40 | 1,93K |
| 2026-07-13 | CHF 23,90 | -2,45 % | CHF 24,80 | CHF 24,80 | CHF 23,20 | 144 |
| 2026-07-10 | CHF 24,50 | +6,52 % | CHF 24,00 | CHF 24,50 | CHF 23,00 | 3,10K |
| 2026-07-09 | CHF 23,00 | -3,77 % | CHF 23,90 | CHF 24,00 | CHF 23,00 | 2,25K |
| 2026-07-08 | CHF 23,90 | +3,91 % | CHF 22,90 | CHF 23,90 | CHF 22,90 | 169 |
| 2026-07-07 | CHF 23,00 | -3,77 % | CHF 24,00 | CHF 24,00 | CHF 23,00 | 800 |
| 2026-07-06 | CHF 23,90 | +1,27 % | CHF 23,00 | CHF 23,90 | CHF 22,60 | 902 |
| 2026-07-03 | CHF 23,60 | +3,51 % | CHF 22,80 | CHF 23,60 | CHF 22,70 | 945 |
| 2026-07-02 | CHF 22,80 | +2,24 % | CHF 22,30 | CHF 23,60 | CHF 22,30 | 2,00K |
| 2026-07-01 | CHF 22,30 | +0,45 % | CHF 23,00 | CHF 23,00 | CHF 22,30 | 498 |
| 2026-06-30 | CHF 22,20 | -2,63 % | CHF 23,80 | CHF 23,80 | CHF 22,20 | 441 |
| 2026-06-29 | CHF 22,80 | -2,56 % | CHF 22,80 | CHF 22,80 | CHF 22,80 | 81 |
| 2026-06-26 | CHF 23,40 | -2,50 % | CHF 23,70 | CHF 23,70 | CHF 23,40 | 585 |
| 2026-06-25 | CHF 24,00 | +8,60 % | CHF 22,60 | CHF 24,00 | CHF 22,60 | 1,52K |
| 2026-06-24 | CHF 22,10 | -5,15 % | CHF 22,70 | CHF 23,90 | CHF 22,10 | 1,52K |
| 2026-06-23 | CHF 23,30 | -2,92 % | CHF 23,60 | CHF 23,60 | CHF 22,60 | 2,66K |
| 2026-06-22 | CHF 24,00 | +1,27 % | CHF 24,20 | CHF 24,20 | CHF 23,40 | 1,37K |
| 2026-06-19 | CHF 23,70 | -1,25 % | CHF 24,20 | CHF 24,20 | CHF 23,10 | 4,29K |
| 2026-06-18 | CHF 24,00 | +2,13 % | CHF 24,20 | CHF 24,20 | CHF 23,60 | 2,66K |
| 2026-06-17 | CHF 23,50 | 0,00 % | CHF 24,40 | CHF 24,40 | CHF 23,20 | 2,16K |
| 2026-06-16 | CHF 23,50 | -3,29 % | CHF 23,40 | CHF 24,30 | CHF 23,40 | 1,91K |
| 2026-06-15 | CHF 24,30 | +4,74 % | CHF 24,60 | CHF 24,60 | CHF 23,30 | 1,70K |
| 2026-06-12 | CHF 23,20 | -3,33 % | CHF 24,80 | CHF 24,90 | CHF 23,20 | 6,29K |
| 2026-06-11 | CHF 24,00 | +6,67 % | CHF 25,00 | CHF 25,80 | CHF 23,70 | 39,05K |
| 2026-06-10 | CHF 22,50 | -1,75 % | CHF 22,50 | CHF 22,90 | CHF 22,10 | 1,50K |
| 2026-06-09 | CHF 22,90 | +3,15 % | CHF 22,10 | CHF 22,90 | CHF 21,80 | 1,70K |
| 2026-06-08 | CHF 22,20 | -3,06 % | CHF 22,00 | CHF 22,70 | CHF 22,00 | 2,67K |
| 2026-06-05 | CHF 22,90 | +3,62 % | CHF 22,50 | CHF 23,00 | CHF 22,50 | 597 |
| 2026-06-04 | CHF 22,10 | 0,00 % | CHF 22,90 | CHF 24,20 | CHF 22,00 | 5,57K |
| 2026-06-03 | CHF 22,10 | -8,30 % | CHF 22,00 | CHF 24,80 | CHF 22,00 | 3,88K |
| 2026-06-02 | CHF 24,10 | -1,23 % | CHF 24,90 | CHF 24,90 | CHF 23,90 | 752 |
| 2026-06-01 | CHF 24,40 | -2,01 % | CHF 24,90 | CHF 24,90 | CHF 24,00 | 616 |
| 2026-05-29 | CHF 24,90 | +2,05 % | CHF 24,50 | CHF 25,00 | CHF 24,40 | 2,66K |