65,322CHF
0,53%
Echtzeit-Aktienkurs Holcim Ltd.
Bid:
Ask:
Aktienkurse zur Holcim Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 63,50 | 63,96 | 63,12 | 63,96 | 1,33% | 1.791.330,00 |
| 17.07.2025 | 63,20 | 63,30 | 62,62 | 63,12 | 1,58% | 1.074.040,00 |
| 16.07.2025 | 62,60 | 63,02 | 62,14 | 62,14 | -1,74% | 1.163.873,00 |
| 15.07.2025 | 62,92 | 63,84 | 62,84 | 63,24 | 0,06% | 1.155.765,00 |
| 14.07.2025 | 62,80 | 63,20 | 62,58 | 63,20 | 0,06% | 791.052,00 |
| 11.07.2025 | 63,00 | 63,48 | 62,64 | 63,16 | -0,63% | 1.282.453,00 |
| 10.07.2025 | 63,20 | 63,56 | 62,80 | 63,56 | 1,60% | 1.900.979,00 |
| 09.07.2025 | 61,54 | 63,04 | 61,18 | 62,56 | 1,79% | 1.573.082,00 |
| 08.07.2025 | 61,00 | 61,64 | 60,62 | 61,46 | 1,19% | 1.971.254,00 |
| 07.07.2025 | 59,54 | 61,04 | 59,40 | 60,74 | 2,32% | 1.323.040,00 |
| 04.07.2025 | 59,42 | 59,70 | 58,88 | 59,36 | -0,54% | 814.636,00 |
| 03.07.2025 | 59,98 | 60,06 | 58,88 | 59,68 | 0,27% | 1.379.457,00 |
| 02.07.2025 | 58,80 | 59,94 | 58,78 | 59,52 | 1,92% | 1.980.457,00 |
| 01.07.2025 | 59,12 | 59,20 | 58,06 | 58,40 | -0,85% | 1.506.648,00 |
| 30.06.2025 | 59,80 | 59,82 | 58,80 | 58,90 | -0,98% | 1.761.118,00 |
| 27.06.2025 | 58,16 | 59,52 | 58,04 | 59,48 | 3,12% | 1.642.506,00 |
| 26.06.2025 | 58,66 | 58,80 | 57,14 | 57,68 | -1,47% | 1.774.261,00 |
| 25.06.2025 | 59,12 | 59,12 | 58,18 | 58,54 | 1,00% | 2.708.720,00 |
| 24.06.2025 | 56,30 | 58,44 | 56,30 | 57,96 | 6,82% | 4.874.171,00 |
| 23.06.2025 | 50,48 | 54,98 | 50,00 | 54,26 | 13,80% | 4.397.046,00 |
| 20.06.2025 | 46,77 | 48,16 | 46,77 | 47,68 | 2,05% | 4.279.219,00 |
| 19.06.2025 | 47,26 | 47,33 | 46,72 | 46,72 | -1,76% | 883.851,00 |
| 18.06.2025 | 47,99 | 48,13 | 47,23 | 47,56 | -0,51% | 1.073.288,00 |
| 17.06.2025 | 47,55 | 48,05 | 47,26 | 47,80 | -0,72% | 812.354,00 |
| 16.06.2025 | 47,45 | 48,31 | 47,45 | 48,15 | 1,61% | 931.543,00 |
| 13.06.2025 | 47,52 | 47,83 | 47,21 | 47,39 | -2,47% | 1.006.336,00 |
| 12.06.2025 | 48,45 | 48,81 | 47,98 | 48,59 | -0,38% | 882.533,00 |
| 11.06.2025 | 49,04 | 49,17 | 48,66 | 48,77 | -0,60% | 767.305,00 |
| 10.06.2025 | 48,99 | 49,44 | 48,52 | 49,06 | 1,86% | 1.321.579,00 |
| 06.06.2025 | 48,12 | 48,30 | 47,96 | 48,17 | 0,02% | 842.698,00 |
| 05.06.2025 | 47,12 | 48,36 | 46,96 | 48,16 | 3,25% | 1.502.596,00 |
| 04.06.2025 | 46,90 | 46,93 | 46,36 | 46,64 | 0,15% | 598.509,00 |
| 03.06.2025 | 46,44 | 46,63 | 45,93 | 46,57 | 0,26% | 791.387,00 |
| 02.06.2025 | 46,32 | 46,82 | 45,94 | 46,45 | 0,26% | 1.029.552,00 |
| 30.05.2025 | 47,55 | 47,62 | 46,16 | 46,33 | -2,57% | 1.591.444,00 |
| 28.05.2025 | 47,93 | 48,40 | 47,49 | 47,55 | -1,50% | 950.673,00 |
| 27.05.2025 | 48,35 | 48,61 | 48,11 | 48,27 | -0,55% | 661.665,00 |
| 26.05.2025 | 48,38 | 48,68 | 48,24 | 48,54 | 1,45% | 766.821,00 |
| 23.05.2025 | 48,05 | 48,48 | 46,89 | 47,84 | -0,34% | 1.252.339,00 |
| 22.05.2025 | 48,51 | 48,73 | 47,75 | 48,01 | -1,85% | 944.295,00 |
| 21.05.2025 | 49,01 | 49,06 | 48,45 | 48,91 | -0,64% | 845.763,00 |
| 20.05.2025 | 48,92 | 49,66 | 48,72 | 49,23 | 0,98% | 1.251.701,00 |
| 19.05.2025 | 48,28 | 48,75 | 48,12 | 48,75 | -2,56% | 852.163,00 |
| 16.05.2025 | 49,96 | 50,11 | 49,69 | 50,03 | 0,24% | 1.368.183,00 |
| 15.05.2025 | 49,75 | 49,96 | 49,40 | 49,91 | -0,12% | 984.265,00 |
| 14.05.2025 | 49,33 | 50,11 | 48,97 | 49,97 | 1,09% | 1.257.865,00 |
| 13.05.2025 | 49,12 | 49,43 | 48,87 | 49,43 | 1,29% | 781.207,00 |
| 12.05.2025 | 48,76 | 49,13 | 48,27 | 48,80 | 1,55% | 1.228.021,00 |
| 09.05.2025 | 48,31 | 48,42 | 47,95 | 48,06 | 0,43% | 1.162.744,00 |
| 08.05.2025 | 47,54 | 48,02 | 47,48 | 47,85 | 1,27% | 856.757,00 |
| 07.05.2025 | 47,33 | 47,59 | 47,14 | 47,25 | -0,58% | 1.151.835,00 |
| 06.05.2025 | 47,73 | 47,82 | 47,00 | 47,53 | -0,17% | 893.008,00 |
| 05.05.2025 | 47,77 | 47,83 | 47,42 | 47,61 | -0,34% | 765.812,00 |
| 02.05.2025 | 47,33 | 48,00 | 47,13 | 47,77 | 2,47% | 1.040.174,00 |
| 30.04.2025 | 46,74 | 47,03 | 46,12 | 46,62 | 0,33% | 1.289.782,00 |
| 29.04.2025 | 46,84 | 47,34 | 46,37 | 46,47 | -0,91% | 1.020.049,00 |
| 28.04.2025 | 46,56 | 47,15 | 46,38 | 46,90 | 0,26% | 1.199.918,00 |
| 25.04.2025 | 46,32 | 47,03 | 46,21 | 46,77 | 1,66% | 1.138.325,00 |
| 24.04.2025 | 45,20 | 46,01 | 45,01 | 46,01 | 1,80% | 1.122.005,00 |
| 23.04.2025 | 45,14 | 45,69 | 44,93 | 45,20 | 1,81% | 1.551.184,00 |
| 22.04.2025 | 44,35 | 44,51 | 43,82 | 44,39 | -0,46% | 843.295,00 |
| 17.04.2025 | 44,80 | 45,03 | 43,99 | 44,60 | -0,88% | 1.449.563,00 |
| 16.04.2025 | 44,60 | 44,99 | 44,29 | 44,99 | -0,79% | 1.105.319,00 |
| 15.04.2025 | 44,18 | 45,35 | 44,16 | 45,35 | 3,05% | 1.046.057,00 |
| 14.04.2025 | 43,77 | 44,28 | 43,49 | 44,01 | 2,56% | 1.273.191,00 |
| 11.04.2025 | 43,65 | 43,76 | 41,97 | 42,91 | -0,02% | 1.052.793,00 |
| 10.04.2025 | 46,00 | 46,06 | 42,92 | 42,92 | 4,80% | 2.165.343,00 |
| 09.04.2025 | 41,59 | 42,15 | 40,01 | 40,95 | -4,26% | 2.460.659,00 |
| 08.04.2025 | 42,58 | 43,74 | 41,79 | 42,77 | 3,68% | 2.069.849,00 |
| 07.04.2025 | 39,00 | 43,30 | 38,43 | 41,26 | -5,37% | 4.137.841,00 |
| 04.04.2025 | 45,59 | 45,76 | 42,64 | 43,60 | -5,54% | 2.522.938,00 |
| 03.04.2025 | 46,32 | 47,33 | 45,96 | 46,15 | -5,13% | 1.745.781,00 |
| 02.04.2025 | 48,95 | 49,02 | 48,05 | 48,65 | -0,08% | 801.688,00 |
| 01.04.2025 | 48,30 | 48,89 | 48,12 | 48,69 | 1,23% | 889.217,00 |
| 31.03.2025 | 48,56 | 48,78 | 47,93 | 48,10 | -2,07% | 1.345.922,00 |
| 28.03.2025 | 49,68 | 50,20 | 48,95 | 49,12 | -1,11% | 1.702.965,00 |
| 27.03.2025 | 50,69 | 50,81 | 49,41 | 49,67 | -3,05% | 1.357.555,00 |
| 26.03.2025 | 51,71 | 51,76 | 51,08 | 51,23 | -0,30% | 826.303,00 |
| 25.03.2025 | 51,28 | 51,53 | 50,20 | 51,38 | 0,25% | 1.140.707,00 |
| 24.03.2025 | 51,13 | 51,28 | 50,61 | 51,25 | 0,92% | 984.912,00 |
| 21.03.2025 | 51,15 | 51,43 | 50,25 | 50,79 | -1,21% | 5.756.664,00 |
| 20.03.2025 | 51,41 | 51,58 | 50,75 | 51,41 | 0,15% | 1.394.387,00 |
| 19.03.2025 | 50,90 | 51,53 | 50,86 | 51,33 | 0,35% | 1.152.354,00 |
| 18.03.2025 | 51,43 | 51,66 | 50,82 | 51,15 | 0,00% | 1.417.031,00 |
| 17.03.2025 | 50,90 | 51,18 | 50,68 | 51,15 | 0,80% | 1.115.191,00 |
| 14.03.2025 | 49,76 | 51,10 | 49,60 | 50,74 | 2,05% | 994.921,00 |
| 13.03.2025 | 49,88 | 50,31 | 49,71 | 49,73 | -0,81% | 1.120.788,00 |
| 12.03.2025 | 50,03 | 50,65 | 49,92 | 50,13 | 1,32% | 1.003.598,00 |
| 11.03.2025 | 50,48 | 50,69 | 49,27 | 49,48 | -1,74% | 980.113,00 |
| 10.03.2025 | 51,23 | 51,43 | 49,58 | 50,36 | -1,99% | 1.432.027,00 |
| 07.03.2025 | 50,97 | 51,76 | 50,95 | 51,38 | -0,64% | 1.738.862,00 |
| 06.03.2025 | 51,33 | 51,89 | 50,78 | 51,71 | 1,76% | 1.830.214,00 |
| 05.03.2025 | 49,22 | 50,95 | 49,17 | 50,82 | 5,99% | 2.208.881,00 |
| 04.03.2025 | 49,75 | 49,81 | 47,71 | 47,95 | -4,31% | 1.587.702,00 |
| 03.03.2025 | 50,18 | 50,24 | 49,00 | 50,10 | -0,10% | 1.686.419,00 |