76,545CHF
0,27%
Echtzeit-Aktienkurs Holcim Ltd.
Bid:
Ask:
Aktienkurse zur Holcim Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 75,20 | 76,36 | 75,04 | 76,34 | 1,92% | 1.268.552,00 |
| 05.12.2025 | 74,74 | 75,16 | 74,26 | 74,90 | -0,40% | 1.192.483,00 |
| 04.12.2025 | 75,00 | 75,72 | 74,68 | 75,20 | 1,05% | 1.222.690,00 |
| 03.12.2025 | 75,10 | 75,38 | 73,98 | 74,42 | -2,08% | 1.765.062,00 |
| 02.12.2025 | 75,34 | 76,32 | 75,06 | 76,00 | 1,20% | 1.148.261,00 |
| 01.12.2025 | 74,84 | 75,10 | 74,26 | 75,10 | -0,16% | 1.310.925,00 |
| 28.11.2025 | 74,94 | 75,30 | 74,58 | 75,22 | 0,21% | 983.337,00 |
| 27.11.2025 | 74,68 | 75,44 | 74,36 | 75,06 | 0,78% | 776.570,00 |
| 26.11.2025 | 74,60 | 74,86 | 74,10 | 74,48 | -0,13% | 1.679.733,00 |
| 25.11.2025 | 72,26 | 74,58 | 71,84 | 74,58 | 3,21% | 1.341.680,00 |
| 24.11.2025 | 71,08 | 72,26 | 70,88 | 72,26 | 2,53% | 3.135.442,00 |
| 21.11.2025 | 70,46 | 70,78 | 69,52 | 70,48 | -1,59% | 1.053.685,00 |
| 20.11.2025 | 72,16 | 72,42 | 71,60 | 71,62 | 0,59% | 704.713,00 |
| 19.11.2025 | 69,60 | 71,70 | 68,90 | 71,20 | 2,30% | 1.166.647,00 |
| 18.11.2025 | 70,18 | 70,60 | 68,98 | 69,60 | -2,38% | 1.438.212,00 |
| 17.11.2025 | 71,54 | 72,16 | 70,88 | 71,30 | -0,22% | 922.614,00 |
| 14.11.2025 | 72,60 | 72,60 | 70,38 | 71,46 | -2,30% | 1.152.244,00 |
| 13.11.2025 | 73,66 | 74,26 | 73,04 | 73,14 | -0,71% | 809.383,00 |
| 12.11.2025 | 72,68 | 73,96 | 72,48 | 73,66 | 1,40% | 859.136,00 |
| 11.11.2025 | 71,80 | 72,72 | 71,50 | 72,64 | 1,74% | 1.316.663,00 |
| 10.11.2025 | 71,02 | 71,92 | 70,86 | 71,40 | 1,51% | 1.022.656,00 |
| 07.11.2025 | 70,42 | 70,64 | 69,74 | 70,34 | 0,23% | 1.538.080,00 |
| 06.11.2025 | 70,74 | 70,84 | 69,64 | 70,18 | -1,43% | 1.376.781,00 |
| 05.11.2025 | 70,16 | 71,34 | 70,10 | 71,20 | 1,42% | 724.318,00 |
| 04.11.2025 | 69,80 | 70,20 | 68,90 | 70,20 | -0,48% | 1.030.267,00 |
| 03.11.2025 | 71,30 | 71,60 | 70,16 | 70,54 | -1,12% | 1.125.557,00 |
| 31.10.2025 | 71,12 | 71,46 | 70,82 | 71,34 | 0,03% | 639.638,00 |
| 30.10.2025 | 71,64 | 72,00 | 71,24 | 71,32 | -0,50% | 751.134,00 |
| 29.10.2025 | 70,80 | 71,96 | 70,68 | 71,68 | 0,65% | 1.065.170,00 |
| 28.10.2025 | 70,58 | 71,22 | 70,10 | 71,22 | 0,94% | 915.786,00 |
| 27.10.2025 | 70,18 | 70,98 | 69,80 | 70,56 | 1,00% | 1.122.759,00 |
| 24.10.2025 | 69,54 | 70,16 | 67,12 | 69,86 | 2,71% | 1.738.324,00 |
| 23.10.2025 | 68,22 | 68,32 | 67,46 | 68,02 | -0,44% | 709.896,00 |
| 22.10.2025 | 67,84 | 68,42 | 67,28 | 68,32 | 1,07% | 1.181.300,00 |
| 21.10.2025 | 67,46 | 67,60 | 66,60 | 67,60 | 0,93% | 1.162.964,00 |
| 20.10.2025 | 66,92 | 67,58 | 66,56 | 66,98 | 1,64% | 897.895,00 |
| 17.10.2025 | 66,24 | 66,54 | 65,46 | 65,90 | -1,93% | 949.762,00 |
| 16.10.2025 | 66,30 | 67,20 | 66,20 | 67,20 | 0,39% | 752.145,00 |
| 15.10.2025 | 68,06 | 68,20 | 66,90 | 66,94 | -1,09% | 839.629,00 |
| 14.10.2025 | 66,86 | 67,90 | 66,50 | 67,68 | 1,96% | 1.337.496,00 |
| 13.10.2025 | 66,00 | 66,60 | 65,92 | 66,38 | 1,04% | 713.752,00 |
| 10.10.2025 | 66,20 | 66,76 | 65,70 | 65,70 | -1,17% | 1.014.530,00 |
| 09.10.2025 | 65,70 | 67,14 | 65,68 | 66,48 | 1,84% | 1.114.814,00 |
| 08.10.2025 | 64,82 | 65,42 | 64,58 | 65,28 | 0,49% | 1.040.963,00 |
| 07.10.2025 | 64,94 | 65,42 | 64,34 | 64,96 | -0,06% | 889.577,00 |
| 06.10.2025 | 65,16 | 65,72 | 64,82 | 65,00 | -0,15% | 1.163.279,00 |
| 03.10.2025 | 66,66 | 66,98 | 65,02 | 65,10 | -2,84% | 1.799.809,00 |
| 02.10.2025 | 67,38 | 67,66 | 66,36 | 67,00 | -0,45% | 1.603.844,00 |
| 01.10.2025 | 67,00 | 67,46 | 66,54 | 67,30 | -0,06% | 1.346.951,00 |
| 30.09.2025 | 66,50 | 67,54 | 66,20 | 67,34 | 1,08% | 1.403.008,00 |
| 29.09.2025 | 68,06 | 68,10 | 65,10 | 66,62 | -1,04% | 1.369.099,00 |
| 26.09.2025 | 66,66 | 67,36 | 66,66 | 67,32 | 1,20% | 793.244,00 |
| 25.09.2025 | 66,98 | 66,98 | 65,16 | 66,52 | -1,74% | 1.612.686,00 |
| 24.09.2025 | 68,22 | 68,40 | 67,50 | 67,70 | -0,97% | 1.076.558,00 |
| 23.09.2025 | 69,26 | 69,42 | 67,82 | 68,36 | -0,70% | 968.070,00 |
| 22.09.2025 | 68,84 | 69,50 | 68,56 | 68,84 | -0,32% | 632.958,00 |
| 19.09.2025 | 68,58 | 69,54 | 68,34 | 69,06 | 0,70% | 2.913.493,00 |
| 18.09.2025 | 68,42 | 69,16 | 68,42 | 68,58 | 0,65% | 794.599,00 |
| 17.09.2025 | 68,04 | 68,30 | 67,90 | 68,14 | 0,09% | 954.691,00 |
| 16.09.2025 | 69,12 | 69,20 | 67,92 | 68,08 | -1,10% | 980.328,00 |
| 15.09.2025 | 69,78 | 69,88 | 68,44 | 68,84 | -0,98% | 1.004.803,00 |
| 12.09.2025 | 70,30 | 70,42 | 69,30 | 69,52 | -0,23% | 1.240.383,00 |
| 11.09.2025 | 67,86 | 69,92 | 67,72 | 69,68 | 3,38% | 2.215.401,00 |
| 10.09.2025 | 67,30 | 67,74 | 66,80 | 67,40 | 0,48% | 1.257.371,00 |
| 09.09.2025 | 67,86 | 67,90 | 66,96 | 67,08 | -0,77% | 620.847,00 |
| 08.09.2025 | 67,00 | 67,94 | 66,92 | 67,60 | 1,11% | 1.108.305,00 |
| 05.09.2025 | 66,58 | 67,30 | 66,50 | 66,86 | 0,54% | 1.432.302,00 |
| 04.09.2025 | 65,80 | 66,56 | 65,26 | 66,50 | 2,18% | 928.151,00 |
| 03.09.2025 | 65,40 | 66,00 | 65,08 | 65,08 | -1,00% | 1.279.253,00 |
| 02.09.2025 | 66,80 | 66,92 | 65,28 | 65,74 | -1,35% | 851.366,00 |
| 01.09.2025 | 66,84 | 67,36 | 66,52 | 66,64 | -0,54% | 832.177,00 |
| 29.08.2025 | 66,86 | 67,18 | 66,56 | 67,00 | 0,00% | 900.738,00 |
| 28.08.2025 | 66,56 | 67,10 | 66,46 | 67,00 | 0,75% | 814.371,00 |
| 27.08.2025 | 66,30 | 66,64 | 66,10 | 66,50 | -0,12% | 712.874,00 |
| 26.08.2025 | 66,00 | 66,66 | 65,72 | 66,58 | -0,09% | 1.517.953,00 |
| 25.08.2025 | 66,92 | 67,00 | 66,52 | 66,64 | -0,63% | 650.071,00 |
| 22.08.2025 | 66,88 | 67,22 | 66,72 | 67,06 | 0,06% | 753.149,00 |
| 21.08.2025 | 67,20 | 67,20 | 66,60 | 67,02 | -0,15% | 854.550,00 |
| 20.08.2025 | 67,42 | 67,82 | 66,82 | 67,12 | -0,89% | 966.727,00 |
| 19.08.2025 | 67,50 | 67,72 | 67,14 | 67,72 | 0,56% | 844.763,00 |
| 18.08.2025 | 67,28 | 67,40 | 66,86 | 67,34 | -0,38% | 946.032,00 |
| 15.08.2025 | 67,84 | 68,00 | 67,50 | 67,60 | -0,03% | 1.025.015,00 |
| 14.08.2025 | 68,18 | 68,32 | 67,14 | 67,62 | -0,41% | 1.151.721,00 |
| 13.08.2025 | 68,52 | 68,52 | 67,60 | 67,90 | -0,03% | 1.166.770,00 |
| 12.08.2025 | 67,48 | 68,06 | 67,28 | 67,92 | 0,95% | 759.921,00 |
| 11.08.2025 | 68,40 | 68,50 | 67,22 | 67,28 | -1,20% | 889.800,00 |
| 08.08.2025 | 67,82 | 68,14 | 67,38 | 68,10 | 0,89% | 861.424,00 |
| 07.08.2025 | 67,30 | 68,34 | 67,02 | 67,50 | 0,72% | 1.691.186,00 |
| 06.08.2025 | 65,90 | 67,22 | 65,62 | 67,02 | 3,11% | 1.543.724,00 |
| 05.08.2025 | 65,60 | 65,82 | 64,88 | 65,00 | -0,09% | 1.085.491,00 |
| 04.08.2025 | 63,44 | 65,28 | 63,02 | 65,06 | 0,12% | 1.800.952,00 |
| 31.07.2025 | 64,50 | 66,02 | 63,86 | 64,98 | 0,37% | 1.822.732,00 |
| 30.07.2025 | 64,76 | 65,40 | 64,50 | 64,74 | -0,19% | 1.495.444,00 |
| 29.07.2025 | 64,50 | 65,16 | 64,18 | 64,86 | 0,59% | 896.751,00 |
| 28.07.2025 | 66,20 | 66,24 | 64,42 | 64,48 | -1,01% | 1.304.040,00 |
| 25.07.2025 | 64,74 | 65,18 | 64,62 | 65,14 | 0,25% | 1.011.131,00 |
| 24.07.2025 | 66,00 | 66,00 | 64,72 | 64,98 | -0,09% | 1.385.344,00 |
| 23.07.2025 | 64,52 | 65,20 | 64,24 | 65,04 | 1,72% | 1.226.558,00 |
| 22.07.2025 | 63,96 | 64,24 | 63,32 | 63,94 | -0,25% | 815.147,00 |
| 21.07.2025 | 64,22 | 64,60 | 63,86 | 64,10 | 0,22% | 882.926,00 |