87,575CHF
-1,69%
Echtzeit-Aktienkurs Holcim Ltd.
Bid:
Ask:
Aktienkurse zur Holcim Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 88,20 | 88,44 | 87,17 | 87,58 | -1,68% | - |
| 18.12.2024 | 88,78 | 89,30 | 88,32 | 89,08 | 0,25% | 886.031,00 |
| 17.12.2024 | 89,20 | 89,40 | 88,68 | 88,86 | -0,60% | 654.980,00 |
| 16.12.2024 | 90,22 | 90,24 | 88,88 | 89,40 | -0,80% | 751.376,00 |
| 13.12.2024 | 90,12 | 90,64 | 89,78 | 90,12 | -0,07% | 608.619,00 |
| 12.12.2024 | 89,58 | 90,72 | 89,12 | 90,18 | 1,08% | 1.005.438,00 |
| 11.12.2024 | 88,66 | 89,44 | 87,94 | 89,22 | 0,52% | 924.262,00 |
| 10.12.2024 | 88,40 | 89,44 | 88,36 | 88,76 | 0,05% | 839.563,00 |
| 09.12.2024 | 90,48 | 90,80 | 88,52 | 88,72 | -1,55% | 948.377,00 |
| 06.12.2024 | 90,72 | 91,02 | 89,88 | 90,12 | -1,47% | 890.730,00 |
| 05.12.2024 | 90,64 | 91,52 | 90,56 | 91,46 | 0,88% | 716.339,00 |
| 04.12.2024 | 91,94 | 92,18 | 90,26 | 90,66 | -1,31% | 761.268,00 |
| 03.12.2024 | 90,86 | 91,86 | 90,86 | 91,86 | 1,15% | 787.233,00 |
| 02.12.2024 | 90,00 | 91,18 | 89,50 | 90,82 | 1,20% | 1.077.219,00 |
| 29.11.2024 | 89,30 | 89,74 | 88,80 | 89,74 | 0,52% | 877.704,00 |
| 28.11.2024 | 89,00 | 89,50 | 88,56 | 89,28 | 0,65% | 577.316,00 |
| 27.11.2024 | 88,24 | 88,82 | 87,68 | 88,70 | 0,32% | 850.561,00 |
| 26.11.2024 | 89,50 | 89,52 | 87,96 | 88,42 | -1,51% | 1.023.342,00 |
| 25.11.2024 | 91,02 | 91,16 | 89,78 | 89,78 | -1,12% | 3.028.113,00 |
| 22.11.2024 | 90,48 | 91,06 | 89,18 | 90,80 | 0,79% | 800.483,00 |
| 21.11.2024 | 90,82 | 90,82 | 89,14 | 90,09 | 0,01% | - |
| 20.11.2024 | 91,02 | 91,52 | 89,90 | 90,08 | 1,83% | 1.174.381,00 |
| 19.11.2024 | 88,38 | 88,94 | 87,04 | 88,46 | 0,11% | 952.188,00 |
| 18.11.2024 | 88,22 | 88,88 | 87,80 | 88,36 | -0,11% | 1.092.801,00 |
| 15.11.2024 | 88,62 | 89,20 | 88,22 | 88,46 | -0,87% | 1.014.263,00 |
| 14.11.2024 | 89,26 | 89,74 | 88,84 | 89,24 | -0,76% | 1.165.221,00 |
| 13.11.2024 | 89,68 | 90,56 | 89,40 | 89,92 | 0,33% | 808.748,00 |
| 12.11.2024 | 91,50 | 92,06 | 89,62 | 89,62 | -2,73% | 1.000.194,00 |
| 11.11.2024 | 91,48 | 92,76 | 91,48 | 92,14 | 1,57% | 1.025.995,00 |
| 08.11.2024 | 91,02 | 91,24 | 90,02 | 90,72 | -0,11% | 1.034.739,00 |
| 07.11.2024 | 89,44 | 91,60 | 89,38 | 90,82 | 1,91% | 1.470.661,00 |
| 06.11.2024 | 89,86 | 91,48 | 88,84 | 89,12 | 1,55% | 1.625.673,00 |
| 05.11.2024 | 86,70 | 87,80 | 86,14 | 87,76 | 1,64% | 822.339,00 |
| 04.11.2024 | 86,00 | 86,60 | 85,96 | 86,34 | -0,14% | 644.997,00 |
| 01.11.2024 | 85,78 | 86,62 | 85,76 | 86,46 | 1,62% | 981.356,00 |
| 31.10.2024 | 85,40 | 85,68 | 84,36 | 85,08 | -1,00% | 991.569,00 |
| 30.10.2024 | 85,60 | 86,28 | 84,64 | 85,94 | -0,02% | 1.015.391,00 |
| 29.10.2024 | 86,00 | 87,06 | 85,46 | 85,96 | 0,07% | 1.433.673,00 |
| 28.10.2024 | 83,60 | 85,90 | 83,60 | 85,90 | 3,44% | 1.330.680,00 |
| 25.10.2024 | 82,50 | 84,32 | 82,50 | 83,04 | 0,56% | 1.166.125,00 |
| 24.10.2024 | 82,60 | 83,20 | 82,40 | 82,58 | -0,15% | 938.905,00 |
| 23.10.2024 | 83,26 | 83,68 | 82,38 | 82,70 | -0,67% | 653.706,00 |
| 22.10.2024 | 83,86 | 83,86 | 82,74 | 83,26 | -0,93% | 833.353,00 |
| 21.10.2024 | 84,36 | 84,66 | 84,04 | 84,04 | -0,87% | 690.127,00 |
| 18.10.2024 | 84,20 | 85,00 | 84,00 | 84,78 | 0,26% | 732.236,00 |
| 17.10.2024 | 83,36 | 84,96 | 83,12 | 84,56 | 1,51% | 706.985,00 |
| 16.10.2024 | 83,28 | 84,18 | 81,80 | 83,30 | -1,04% | 1.129.690,00 |
| 15.10.2024 | 84,36 | 85,13 | 83,72 | 84,18 | -0,24% | - |
| 14.10.2024 | 83,62 | 84,54 | 83,62 | 84,38 | 1,08% | 665.222,00 |
| 11.10.2024 | 83,18 | 83,68 | 82,98 | 83,48 | 0,31% | 728.790,00 |
| 10.10.2024 | 83,58 | 83,94 | 83,16 | 83,22 | -0,72% | 553.470,00 |
| 09.10.2024 | 82,88 | 84,06 | 82,54 | 83,82 | 1,04% | 678.695,00 |
| 08.10.2024 | 82,68 | 83,44 | 81,66 | 82,96 | 0,61% | 851.794,00 |
| 07.10.2024 | 82,62 | 82,98 | 81,82 | 82,46 | 0,19% | 771.529,00 |
| 04.10.2024 | 81,40 | 82,70 | 81,04 | 82,30 | 0,88% | 854.752,00 |
| 03.10.2024 | 81,96 | 82,26 | 81,14 | 81,58 | -0,58% | 971.423,00 |
| 02.10.2024 | 82,44 | 82,80 | 81,66 | 82,06 | -0,56% | 778.558,00 |
| 01.10.2024 | 82,72 | 83,64 | 82,02 | 82,52 | -0,05% | 1.102.252,00 |
| 30.09.2024 | 82,84 | 83,10 | 82,42 | 82,56 | -0,75% | 1.021.553,00 |
| 27.09.2024 | 85,00 | 85,14 | 83,02 | 83,18 | -2,12% | 1.148.385,00 |
| 26.09.2024 | 85,00 | 85,26 | 84,58 | 84,98 | 1,00% | 1.194.501,00 |
| 25.09.2024 | 82,38 | 84,40 | 82,38 | 84,14 | 1,37% | 769.316,00 |
| 24.09.2024 | 83,68 | 83,94 | 82,52 | 83,00 | 0,00% | 808.394,00 |
| 23.09.2024 | 82,62 | 83,64 | 82,06 | 83,00 | -0,22% | 838.129,00 |
| 20.09.2024 | 84,00 | 84,04 | 82,78 | 83,18 | -1,72% | 2.234.306,00 |
| 19.09.2024 | 83,14 | 84,94 | 82,90 | 84,64 | 2,20% | 1.349.432,00 |
| 18.09.2024 | 82,62 | 82,98 | 82,20 | 82,82 | 0,12% | 909.803,00 |
| 17.09.2024 | 81,50 | 82,92 | 81,50 | 82,72 | 1,67% | 993.233,00 |
| 16.09.2024 | 80,98 | 81,48 | 80,58 | 81,36 | -0,05% | 615.888,00 |
| 13.09.2024 | 80,32 | 81,62 | 80,08 | 81,40 | 1,85% | 912.770,00 |
| 12.09.2024 | 79,68 | 80,68 | 79,40 | 79,92 | 1,60% | 967.927,00 |
| 11.09.2024 | 79,72 | 80,40 | 78,32 | 78,66 | -1,03% | 1.002.065,00 |
| 10.09.2024 | 79,24 | 80,28 | 79,02 | 79,48 | -0,03% | 699.619,00 |
| 09.09.2024 | 79,16 | 79,78 | 79,10 | 79,50 | 1,15% | 831.080,00 |
| 06.09.2024 | 79,18 | 80,18 | 78,12 | 78,60 | -1,21% | 1.361.074,00 |
| 05.09.2024 | 79,68 | 80,54 | 79,56 | 79,56 | -0,55% | 805.819,00 |
| 04.09.2024 | 80,10 | 80,90 | 79,40 | 80,00 | -1,57% | 1.403.853,00 |
| 03.09.2024 | 82,16 | 82,88 | 80,78 | 81,28 | -1,05% | 990.986,00 |
| 02.09.2024 | 81,88 | 82,22 | 81,04 | 82,14 | 0,51% | 801.187,00 |
| 30.08.2024 | 81,60 | 82,02 | 81,28 | 81,72 | 0,39% | 903.927,00 |
| 29.08.2024 | 80,42 | 81,56 | 80,42 | 81,40 | 0,99% | 753.954,00 |
| 28.08.2024 | 81,04 | 81,06 | 80,20 | 80,60 | -0,05% | 764.051,00 |
| 27.08.2024 | 81,14 | 81,32 | 80,64 | 80,64 | -1,01% | 881.437,00 |
| 26.08.2024 | 81,48 | 81,68 | 81,16 | 81,46 | 0,05% | 538.562,00 |
| 23.08.2024 | 80,74 | 81,52 | 80,48 | 81,42 | 0,94% | 856.046,00 |
| 22.08.2024 | 80,10 | 80,92 | 80,00 | 80,66 | 0,80% | 1.289.755,00 |
| 21.08.2024 | 79,20 | 80,18 | 79,10 | 80,02 | 0,83% | 923.005,00 |
| 20.08.2024 | 79,68 | 80,16 | 79,34 | 79,36 | -0,10% | 1.102.725,00 |
| 19.08.2024 | 78,84 | 79,82 | 78,40 | 79,44 | 1,90% | 968.536,00 |
| 16.08.2024 | 78,06 | 78,58 | 77,60 | 77,96 | 0,08% | 1.004.841,00 |
| 15.08.2024 | 77,18 | 78,06 | 76,98 | 77,90 | 1,35% | 790.743,00 |
| 14.08.2024 | 77,02 | 77,26 | 76,56 | 76,86 | 0,97% | 702.916,00 |
| 13.08.2024 | 76,66 | 76,86 | 75,52 | 76,12 | -0,21% | 795.260,00 |
| 12.08.2024 | 77,16 | 77,26 | 76,22 | 76,28 | -0,34% | 652.814,00 |
| 09.08.2024 | 76,40 | 77,10 | 76,12 | 76,54 | 0,50% | 626.855,00 |
| 08.08.2024 | 75,30 | 76,40 | 75,00 | 76,16 | -0,03% | 1.109.771,00 |
| 07.08.2024 | 74,72 | 77,10 | 74,30 | 76,18 | 3,62% | 1.712.271,00 |
| 06.08.2024 | 75,76 | 75,84 | 72,96 | 73,52 | -0,94% | 1.853.662,00 |
| 05.08.2024 | 71,10 | 75,20 | 70,00 | 74,22 | -3,11% | 2.220.283,00 |
| 02.08.2024 | 79,26 | 80,00 | 76,52 | 76,60 | -5,68% | 2.448.868,00 |