95,759CHF
0,10%
Echtzeit-Aktienkurs Holcim Ltd.
Bid:
Ask:
Aktienkurse zur Holcim Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 95,72 | 96,05 | 95,68 | 95,83 | 0,18% | - |
| 01.04.2025 | 94,90 | 96,06 | 94,54 | 95,66 | 1,23% | 888.987,00 |
| 31.03.2025 | 95,40 | 95,84 | 94,18 | 94,50 | -2,07% | 1.345.797,00 |
| 28.03.2025 | 97,60 | 98,64 | 96,18 | 96,50 | -1,11% | 1.620.246,00 |
| 27.03.2025 | 99,60 | 99,82 | 97,08 | 97,58 | -3,05% | 1.354.052,00 |
| 26.03.2025 | 101,60 | 101,70 | 100,35 | 100,65 | -0,30% | 826.303,00 |
| 25.03.2025 | 100,75 | 101,25 | 98,64 | 100,95 | 0,25% | 1.140.707,00 |
| 24.03.2025 | 100,45 | 100,75 | 99,44 | 100,70 | 0,92% | 984.652,00 |
| 21.03.2025 | 100,50 | 101,05 | 98,72 | 99,78 | -1,21% | 5.751.374,00 |
| 20.03.2025 | 101,00 | 101,35 | 99,72 | 101,00 | 0,15% | 1.391.387,00 |
| 19.03.2025 | 100,00 | 101,25 | 99,92 | 100,85 | 0,35% | 1.152.304,00 |
| 18.03.2025 | 101,05 | 101,50 | 99,84 | 100,50 | 0,00% | 1.415.031,00 |
| 17.03.2025 | 100,00 | 100,55 | 99,58 | 100,50 | 0,80% | 1.115.191,00 |
| 14.03.2025 | 97,76 | 100,40 | 97,46 | 99,70 | 2,05% | 994.921,00 |
| 13.03.2025 | 98,00 | 98,84 | 97,66 | 97,70 | -0,81% | 1.120.788,00 |
| 12.03.2025 | 98,30 | 99,52 | 98,08 | 98,50 | 1,32% | 1.003.598,00 |
| 11.03.2025 | 99,18 | 99,60 | 96,80 | 97,22 | -1,74% | 979.718,00 |
| 10.03.2025 | 100,65 | 101,05 | 97,42 | 98,94 | -1,99% | 1.432.027,00 |
| 07.03.2025 | 100,15 | 101,70 | 100,10 | 100,95 | -0,64% | 1.738.862,00 |
| 06.03.2025 | 100,85 | 101,95 | 99,76 | 101,60 | 1,76% | 1.830.214,00 |
| 05.03.2025 | 96,70 | 100,10 | 96,60 | 99,84 | 5,99% | 2.208.287,00 |
| 04.03.2025 | 97,74 | 97,88 | 93,76 | 94,20 | -4,31% | 1.587.422,00 |
| 03.03.2025 | 98,60 | 98,70 | 96,28 | 98,44 | -0,10% | 1.686.149,00 |
| 28.02.2025 | 96,80 | 99,02 | 96,00 | 98,54 | 3,01% | 2.838.895,00 |
| 27.02.2025 | 95,80 | 96,44 | 94,78 | 95,66 | -0,58% | 1.035.034,00 |
| 26.02.2025 | 94,68 | 96,30 | 94,64 | 96,22 | 2,36% | 1.065.558,00 |
| 25.02.2025 | 92,00 | 94,90 | 91,78 | 94,00 | 0,92% | 1.307.522,00 |
| 24.02.2025 | 94,40 | 94,62 | 92,94 | 93,14 | -1,29% | 1.056.548,00 |
| 21.02.2025 | 95,16 | 95,76 | 94,08 | 94,36 | -0,49% | 1.939.499,00 |
| 20.02.2025 | 95,82 | 96,22 | 94,38 | 94,82 | -0,69% | 1.226.252,00 |
| 19.02.2025 | 98,28 | 98,56 | 95,36 | 95,48 | -4,39% | 1.416.689,00 |
| 18.02.2025 | 99,28 | 100,45 | 98,92 | 99,86 | 0,52% | 1.192.290,00 |
| 17.02.2025 | 99,00 | 99,50 | 98,50 | 99,34 | 0,73% | 870.401,00 |
| 14.02.2025 | 98,38 | 99,32 | 97,92 | 98,62 | 0,39% | 1.590.103,00 |
| 13.02.2025 | 97,40 | 98,26 | 95,46 | 98,24 | 2,16% | 1.297.980,00 |
| 12.02.2025 | 96,18 | 96,86 | 94,80 | 96,16 | 0,06% | 1.109.242,00 |
| 11.02.2025 | 95,68 | 96,32 | 95,30 | 96,10 | 0,25% | 809.649,00 |
| 10.02.2025 | 95,04 | 95,86 | 94,96 | 95,86 | 0,55% | 868.482,00 |
| 07.02.2025 | 95,96 | 96,22 | 94,30 | 95,34 | 1,21% | 1.275.615,00 |
| 06.02.2025 | 91,44 | 94,20 | 91,24 | 94,20 | 3,65% | 1.149.111,00 |
| 05.02.2025 | 90,20 | 90,88 | 89,82 | 90,88 | 0,49% | 674.196,00 |
| 04.02.2025 | 90,56 | 90,66 | 89,94 | 90,44 | -0,37% | 650.645,00 |
| 03.02.2025 | 90,00 | 91,08 | 89,76 | 90,78 | -1,26% | 1.146.475,00 |
| 31.01.2025 | 92,42 | 92,42 | 91,48 | 91,94 | 0,00% | 978.091,00 |
| 30.01.2025 | 91,88 | 92,76 | 91,28 | 91,94 | 0,90% | 786.388,00 |
| 29.01.2025 | 91,50 | 92,00 | 90,80 | 91,12 | 0,51% | 827.852,00 |
| 28.01.2025 | 90,90 | 91,14 | 89,78 | 90,66 | 0,15% | 777.469,00 |
| 27.01.2025 | 90,12 | 90,72 | 89,14 | 90,52 | -0,77% | 922.785,00 |
| 24.01.2025 | 90,12 | 91,32 | 90,12 | 91,22 | 1,56% | 1.037.223,00 |
| 23.01.2025 | 89,10 | 89,82 | 88,72 | 89,82 | 0,92% | 1.315.304,00 |
| 22.01.2025 | 88,58 | 89,06 | 88,34 | 89,00 | 0,88% | 799.534,00 |
| 21.01.2025 | 86,98 | 88,30 | 86,68 | 88,22 | 0,92% | 1.309.831,00 |
| 20.01.2025 | 87,12 | 87,70 | 86,90 | 87,42 | 0,23% | 600.890,00 |
| 17.01.2025 | 85,48 | 87,26 | 85,36 | 87,22 | 2,06% | 1.263.970,00 |
| 16.01.2025 | 85,60 | 85,84 | 84,62 | 85,46 | 0,16% | 849.827,00 |
| 15.01.2025 | 84,90 | 85,82 | 84,60 | 85,32 | 0,68% | 992.289,00 |
| 14.01.2025 | 85,04 | 85,22 | 84,30 | 84,74 | 0,50% | 1.027.862,00 |
| 13.01.2025 | 86,94 | 86,94 | 84,32 | 84,32 | -3,83% | 1.695.673,00 |
| 10.01.2025 | 89,04 | 89,04 | 87,50 | 87,68 | -1,55% | 782.246,00 |
| 09.01.2025 | 88,74 | 89,54 | 88,44 | 89,06 | 0,02% | 630.344,00 |
| 08.01.2025 | 88,38 | 89,62 | 88,30 | 89,04 | 1,09% | 885.787,00 |
| 07.01.2025 | 88,58 | 89,06 | 87,32 | 88,08 | -0,45% | 720.711,00 |
| 06.01.2025 | 88,30 | 88,48 | 87,14 | 88,48 | 0,98% | 688.698,00 |
| 03.01.2025 | 87,66 | 88,20 | 87,14 | 87,62 | 0,58% | 792.070,00 |
| 02.01.2025 | 87,12 | 87,29 | 86,76 | 87,12 | -0,28% | - |
| 30.12.2024 | 87,32 | 87,90 | 87,06 | 87,36 | -0,05% | 541.913,00 |
| 27.12.2024 | 87,56 | 87,64 | 86,88 | 87,40 | 0,02% | 452.273,00 |
| 23.12.2024 | 86,40 | 87,38 | 86,04 | 87,38 | 1,49% | 667.999,00 |
| 20.12.2024 | 85,70 | 86,48 | 85,16 | 86,10 | -1,01% | 2.896.261,00 |
| 19.12.2024 | 87,40 | 87,90 | 86,92 | 86,98 | -2,36% | 986.398,00 |
| 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 |