Helvetia Baloise Holding AG HBAN
SIX · İsviçre · Finans
CHF 205,20-0,20 (-%0,10)
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 205,60 | +%0,10 | CHF 202,80 | CHF 205,60 | CHF 202,20 | 65,73K |
| 2026-09-30 | CHF 205,40 | -%1,34 | CHF 208,80 | CHF 210,40 | CHF 204,80 | 187,99K |
| 2026-09-29 | CHF 208,20 | -%0,48 | CHF 209,40 | CHF 210,40 | CHF 208,00 | 127,07K |
| 2026-09-28 | CHF 209,20 | -%2,15 | CHF 214,40 | CHF 214,80 | CHF 209,20 | 162,17K |
| 2026-09-25 | CHF 213,80 | +%0,38 | CHF 213,20 | CHF 214,80 | CHF 212,40 | 129,18K |
| 2026-09-24 | CHF 213,00 | -%1,30 | CHF 214,60 | CHF 215,20 | CHF 212,40 | 180,51K |
| 2026-09-23 | CHF 215,80 | -%1,73 | CHF 220,00 | CHF 220,00 | CHF 214,80 | 166,94K |
| 2026-09-22 | CHF 219,60 | +%0,09 | CHF 218,60 | CHF 222,20 | CHF 216,60 | 175,58K |
| 2026-09-21 | CHF 219,40 | -%0,90 | CHF 221,00 | CHF 221,60 | CHF 219,20 | 147,98K |
| 2026-09-18 | CHF 221,40 | -%1,69 | CHF 223,60 | CHF 224,00 | CHF 218,80 | 853,89K |
| 2026-09-17 | CHF 225,20 | +%5,33 | CHF 217,20 | CHF 226,60 | CHF 217,20 | 295,63K |
| 2026-09-16 | CHF 213,80 | +%1,04 | CHF 212,00 | CHF 214,20 | CHF 212,00 | 131,81K |
| 2026-09-15 | CHF 211,60 | +%0,09 | CHF 210,40 | CHF 213,60 | CHF 209,20 | 113,64K |
| 2026-09-14 | CHF 211,40 | -%0,09 | CHF 211,60 | CHF 214,00 | CHF 211,40 | 103,67K |
| 2026-09-11 | CHF 211,60 | +%1,15 | CHF 210,20 | CHF 213,80 | CHF 209,80 | 121,88K |
| 2026-09-10 | CHF 209,20 | +%0,29 | CHF 208,80 | CHF 210,20 | CHF 208,20 | 154,22K |
| 2026-09-09 | CHF 208,60 | -%1,23 | CHF 210,00 | CHF 210,20 | CHF 208,20 | 79,69K |
| 2026-09-08 | CHF 211,20 | -%0,56 | CHF 211,80 | CHF 212,60 | CHF 208,40 | 104,65K |
| 2026-09-07 | CHF 212,40 | -%0,75 | CHF 212,60 | CHF 213,80 | CHF 212,20 | 65,85K |
| 2026-09-04 | CHF 214,00 | -%1,20 | CHF 216,40 | CHF 216,80 | CHF 214,00 | 103,76K |
| 2026-09-03 | CHF 216,60 | +%1,50 | CHF 214,80 | CHF 216,60 | CHF 213,60 | 83,50K |
| 2026-09-02 | CHF 213,40 | +%0,19 | CHF 213,00 | CHF 215,20 | CHF 213,00 | 94,99K |
| 2026-09-01 | CHF 213,00 | -%0,65 | CHF 214,00 | CHF 215,00 | CHF 211,20 | 152,97K |
| 2026-08-31 | CHF 214,40 | -%0,19 | CHF 214,40 | CHF 215,80 | CHF 214,00 | 136,33K |
| 2026-08-28 | CHF 214,80 | +%0,75 | CHF 214,40 | CHF 215,60 | CHF 214,00 | 93,25K |
| 2026-08-27 | CHF 213,20 | -%0,09 | CHF 213,00 | CHF 214,60 | CHF 212,20 | 110,72K |
| 2026-08-26 | CHF 213,40 | -%0,84 | CHF 215,80 | CHF 216,40 | CHF 213,40 | 81,59K |
| 2026-08-25 | CHF 215,20 | +%1,03 | CHF 213,00 | CHF 215,20 | CHF 213,00 | 95,82K |
| 2026-08-24 | CHF 213,00 | +%1,62 | CHF 210,20 | CHF 213,40 | CHF 210,20 | 102,58K |
| 2026-08-21 | CHF 209,60 | +%0,67 | CHF 209,00 | CHF 210,20 | CHF 208,20 | 104,97K |
| 2026-08-20 | CHF 208,20 | -%1,51 | CHF 211,40 | CHF 211,40 | CHF 208,20 | 159,93K |
| 2026-08-19 | CHF 211,40 | -%2,13 | CHF 214,60 | CHF 217,00 | CHF 211,40 | 155,55K |
| 2026-08-18 | CHF 216,00 | +%0,09 | CHF 215,80 | CHF 217,20 | CHF 214,80 | 97,63K |
| 2026-08-17 | CHF 215,80 | +%0,28 | CHF 214,20 | CHF 216,80 | CHF 214,20 | 73,78K |
| 2026-08-14 | CHF 215,20 | +%0,65 | CHF 214,60 | CHF 216,00 | CHF 214,00 | 63,68K |
| 2026-08-13 | CHF 213,80 | -%0,28 | CHF 215,40 | CHF 216,80 | CHF 213,80 | 80,47K |
| 2026-08-12 | CHF 214,40 | -%0,19 | CHF 214,80 | CHF 216,00 | CHF 214,00 | 81,14K |
| 2026-08-11 | CHF 214,80 | -%1,38 | CHF 217,00 | CHF 218,00 | CHF 214,80 | 86,66K |
| 2026-08-10 | CHF 217,80 | +%0,37 | CHF 216,60 | CHF 218,00 | CHF 215,60 | 77,64K |
| 2026-08-07 | CHF 217,00 | +%0,09 | CHF 216,80 | CHF 219,20 | CHF 214,80 | 70,82K |
| 2026-08-06 | CHF 216,80 | +%0,28 | CHF 217,00 | CHF 217,80 | CHF 216,20 | 78,73K |
| 2026-08-05 | CHF 216,20 | +%0,09 | CHF 215,00 | CHF 217,40 | CHF 215,00 | 78,19K |
| 2026-08-04 | CHF 216,00 | -%0,09 | CHF 216,00 | CHF 216,40 | CHF 213,20 | 164,14K |
| 2026-08-03 | CHF 216,20 | -%0,28 | CHF 216,00 | CHF 217,00 | CHF 214,80 | 88,69K |
| 2026-07-31 | CHF 216,80 | +%0,37 | CHF 216,20 | CHF 218,20 | CHF 215,80 | 120,80K |
| 2026-07-30 | CHF 216,00 | +%0,93 | CHF 213,00 | CHF 216,00 | CHF 213,00 | 93,10K |
| 2026-07-29 | CHF 214,00 | -%0,47 | CHF 216,00 | CHF 216,00 | CHF 212,60 | 114,48K |
| 2026-07-28 | CHF 215,00 | -%0,37 | CHF 216,20 | CHF 217,00 | CHF 214,40 | 90,64K |
| 2026-07-27 | CHF 215,80 | -%0,37 | CHF 217,80 | CHF 218,40 | CHF 215,40 | 86,25K |
| 2026-07-24 | CHF 216,60 | +%0,46 | CHF 216,20 | CHF 217,60 | CHF 216,00 | 118,47K |
| 2026-07-23 | CHF 215,60 | -%0,74 | CHF 216,40 | CHF 217,60 | CHF 215,40 | 111,34K |
| 2026-07-22 | CHF 217,20 | +%0,74 | CHF 216,20 | CHF 219,40 | CHF 216,00 | 198,75K |
| 2026-07-21 | CHF 215,60 | +%1,70 | CHF 212,20 | CHF 215,60 | CHF 211,60 | 199,96K |
| 2026-07-20 | CHF 212,00 | -%1,40 | CHF 214,00 | CHF 215,00 | CHF 210,60 | 117,70K |
| 2026-07-17 | CHF 215,00 | +%1,13 | CHF 213,20 | CHF 215,00 | CHF 213,00 | 99,35K |
| 2026-07-16 | CHF 212,60 | +%0,09 | CHF 212,40 | CHF 212,60 | CHF 209,80 | 128,25K |
| 2026-07-15 | CHF 212,40 | -%0,47 | CHF 212,40 | CHF 213,40 | CHF 210,80 | 92,32K |
| 2026-07-14 | CHF 213,40 | +%0,09 | CHF 212,80 | CHF 213,80 | CHF 210,60 | 117,96K |
| 2026-07-13 | CHF 213,20 | -%0,37 | CHF 214,60 | CHF 215,20 | CHF 212,40 | 100,03K |
| 2026-07-10 | CHF 214,00 | +%0,28 | CHF 213,20 | CHF 215,20 | CHF 213,20 | 89,93K |
| 2026-07-09 | CHF 213,40 | +%0,47 | CHF 212,40 | CHF 213,80 | CHF 211,60 | 112,73K |
| 2026-07-08 | CHF 212,40 | -%0,09 | CHF 212,00 | CHF 215,00 | CHF 209,60 | 107,63K |
| 2026-07-07 | CHF 212,60 | -%0,09 | CHF 213,80 | CHF 214,60 | CHF 212,40 | 130,80K |
| 2026-07-06 | CHF 212,80 | +%0,47 | CHF 212,40 | CHF 213,80 | CHF 212,00 | 100,20K |
| 2026-07-03 | CHF 211,80 | +%0,47 | CHF 211,20 | CHF 213,00 | CHF 210,00 | 72,53K |
| 2026-07-02 | CHF 210,80 | +%2,03 | CHF 208,00 | CHF 211,60 | CHF 207,40 | 107,16K |
| 2026-07-01 | CHF 206,60 | -%0,96 | CHF 208,20 | CHF 208,60 | CHF 205,40 | 141,67K |
| 2026-06-30 | CHF 208,60 | +%0,29 | CHF 208,40 | CHF 210,20 | CHF 207,80 | 145,60K |
| 2026-06-29 | CHF 208,00 | -%0,48 | CHF 208,80 | CHF 209,00 | CHF 207,60 | 83,74K |
| 2026-06-26 | CHF 209,00 | %0,00 | CHF 208,40 | CHF 209,00 | CHF 207,00 | 95,11K |
| 2026-06-25 | CHF 209,00 | -%0,38 | CHF 209,00 | CHF 210,40 | CHF 208,80 | 140,44K |
| 2026-06-24 | CHF 209,80 | -%0,47 | CHF 208,20 | CHF 210,80 | CHF 208,20 | 73,80K |
| 2026-06-23 | CHF 210,80 | +%0,48 | CHF 209,40 | CHF 210,80 | CHF 208,00 | 135,06K |
| 2026-06-22 | CHF 209,80 | +%1,16 | CHF 207,40 | CHF 209,80 | CHF 207,00 | 86,86K |
| 2026-06-19 | CHF 207,40 | +%0,39 | CHF 206,40 | CHF 208,00 | CHF 205,40 | 326,41K |
| 2026-06-18 | CHF 206,60 | -%0,39 | CHF 207,80 | CHF 208,00 | CHF 206,00 | 112,52K |
| 2026-06-17 | CHF 207,40 | +%0,19 | CHF 206,60 | CHF 207,40 | CHF 204,40 | 115,81K |
| 2026-06-16 | CHF 207,00 | +%0,10 | CHF 207,00 | CHF 208,00 | CHF 206,80 | 118,49K |
| 2026-06-15 | CHF 206,80 | +%1,27 | CHF 204,80 | CHF 207,00 | CHF 204,60 | 151,97K |
| 2026-06-12 | CHF 204,20 | +%0,89 | CHF 202,40 | CHF 204,40 | CHF 202,40 | 94,44K |
| 2026-06-11 | CHF 202,40 | +%0,60 | CHF 200,80 | CHF 203,40 | CHF 200,20 | 107,11K |
| 2026-06-10 | CHF 201,20 | +%0,90 | CHF 199,40 | CHF 201,40 | CHF 198,50 | 95,63K |
| 2026-06-09 | CHF 199,40 | +%0,76 | CHF 197,20 | CHF 200,40 | CHF 197,20 | 141,89K |
| 2026-06-08 | CHF 197,90 | -%0,10 | CHF 198,20 | CHF 198,80 | CHF 196,60 | 110,56K |
| 2026-06-05 | CHF 198,10 | +%0,46 | CHF 198,00 | CHF 198,40 | CHF 196,90 | 110,08K |
| 2026-06-04 | CHF 197,20 | +%1,08 | CHF 196,50 | CHF 197,40 | CHF 194,80 | 162,44K |
| 2026-06-03 | CHF 195,10 | -%1,32 | CHF 197,30 | CHF 198,50 | CHF 194,50 | 141,32K |
| 2026-06-02 | CHF 197,70 | -%0,10 | CHF 197,50 | CHF 199,20 | CHF 195,90 | 235,13K |
| 2026-06-01 | CHF 197,90 | -%2,51 | CHF 201,00 | CHF 201,60 | CHF 196,70 | 176,10K |
| 2026-05-29 | CHF 203,00 | +%0,20 | CHF 203,80 | CHF 204,80 | CHF 202,60 | 589,82K |