65,043CHF
-3,21%
Echtzeit-Aktienkurs Holcim Ltd.
Bid:
Ask:
Aktienkurse zur Holcim Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 67,66 | 67,78 | 64,60 | 65,00 | -3,27% | 1.900.488,00 |
| 05.03.2026 | 69,96 | 69,96 | 67,20 | 67,20 | -0,80% | 1.517.653,00 |
| 04.03.2026 | 67,02 | 68,18 | 66,68 | 67,74 | 1,16% | 1.538.593,00 |
| 03.03.2026 | 67,94 | 67,94 | 65,76 | 66,96 | -3,01% | 1.940.733,00 |
| 02.03.2026 | 69,00 | 69,26 | 67,50 | 69,04 | -2,60% | 1.725.422,00 |
| 27.02.2026 | 72,98 | 72,98 | 70,40 | 70,88 | -1,42% | 3.021.428,00 |
| 26.02.2026 | 74,08 | 74,94 | 70,50 | 71,90 | -3,80% | 2.751.237,00 |
| 25.02.2026 | 74,00 | 75,44 | 73,44 | 74,74 | 0,59% | 1.194.565,00 |
| 24.02.2026 | 73,84 | 74,72 | 73,40 | 74,30 | 1,12% | 959.096,00 |
| 23.02.2026 | 73,90 | 74,76 | 73,24 | 73,48 | -0,38% | 1.032.080,00 |
| 20.02.2026 | 73,42 | 74,44 | 73,38 | 73,76 | 0,74% | 1.051.219,00 |
| 19.02.2026 | 72,66 | 73,22 | 72,20 | 73,22 | 0,30% | 1.030.036,00 |
| 18.02.2026 | 70,90 | 73,56 | 70,42 | 73,00 | 2,93% | 2.126.979,00 |
| 17.02.2026 | 71,00 | 71,02 | 69,60 | 70,92 | -0,14% | 1.095.476,00 |
| 16.02.2026 | 70,22 | 71,16 | 69,60 | 71,02 | 1,57% | 1.074.572,00 |
| 13.02.2026 | 70,74 | 72,02 | 68,72 | 69,92 | -0,57% | 3.187.962,00 |
| 12.02.2026 | 77,50 | 77,50 | 70,32 | 70,32 | -8,49% | 3.329.759,00 |
| 11.02.2026 | 77,26 | 77,90 | 76,06 | 76,84 | -1,08% | 1.245.223,00 |
| 10.02.2026 | 78,22 | 78,58 | 76,68 | 77,68 | -1,17% | 956.850,00 |
| 09.02.2026 | 77,26 | 78,60 | 77,02 | 78,60 | 2,48% | 857.912,00 |
| 06.02.2026 | 74,68 | 76,74 | 74,34 | 76,70 | 3,26% | 1.292.777,00 |
| 05.02.2026 | 75,90 | 77,46 | 73,12 | 74,28 | -1,75% | 1.711.236,00 |
| 04.02.2026 | 78,80 | 79,80 | 75,60 | 75,60 | -7,92% | 3.823.847,00 |
| 03.02.2026 | 82,00 | 82,54 | 81,16 | 82,10 | 1,36% | 1.037.797,00 |
| 02.02.2026 | 78,90 | 81,44 | 78,00 | 81,00 | 1,84% | 499.261,00 |
| 30.01.2026 | 79,78 | 80,32 | 79,32 | 79,54 | -0,08% | 818.868,00 |
| 29.01.2026 | 80,08 | 80,62 | 79,12 | 79,60 | -0,06% | 822.265,00 |
| 28.01.2026 | 80,55 | 80,55 | 78,95 | 79,65 | -0,94% | - |
| 27.01.2026 | 79,20 | 80,52 | 79,20 | 80,40 | 1,67% | 604.801,00 |
| 26.01.2026 | 78,10 | 79,84 | 78,10 | 79,08 | 1,38% | 819.279,00 |
| 23.01.2026 | 78,76 | 79,16 | 77,76 | 78,00 | -2,38% | 1.185.148,00 |
| 22.01.2026 | 78,34 | 80,38 | 78,34 | 79,90 | 2,96% | 1.173.744,00 |
| 21.01.2026 | 76,78 | 77,60 | 76,60 | 77,60 | 0,81% | 1.228.740,00 |
| 20.01.2026 | 77,48 | 77,48 | 76,18 | 76,98 | -1,10% | 706.244,00 |
| 19.01.2026 | 77,60 | 78,22 | 77,14 | 77,84 | -0,21% | 742.255,00 |
| 16.01.2026 | 79,28 | 79,28 | 77,80 | 78,00 | -1,37% | 1.677.042,00 |
| 15.01.2026 | 79,06 | 79,42 | 78,20 | 79,08 | 0,03% | 1.086.954,00 |
| 14.01.2026 | 78,72 | 79,52 | 78,52 | 79,06 | 1,15% | 821.423,00 |
| 13.01.2026 | 79,30 | 79,30 | 77,64 | 78,16 | -1,49% | 1.169.497,00 |
| 12.01.2026 | 79,30 | 79,50 | 77,76 | 79,34 | -0,68% | 1.179.683,00 |
| 09.01.2026 | 79,28 | 80,30 | 78,84 | 79,88 | 1,01% | 900.599,00 |
| 08.01.2026 | 78,30 | 79,08 | 77,76 | 79,08 | 0,74% | 928.110,00 |
| 07.01.2026 | 78,88 | 80,24 | 78,04 | 78,50 | 0,08% | 1.355.550,00 |
| 06.01.2026 | 78,76 | 79,64 | 77,86 | 78,44 | 0,38% | 1.002.203,00 |
| 05.01.2026 | 78,00 | 78,26 | 76,84 | 78,14 | -0,69% | 961.735,00 |
| 02.01.2026 | 78,19 | 79,19 | 78,19 | 78,68 | 1,19% | - |
| 30.12.2025 | 77,16 | 77,76 | 77,00 | 77,76 | 0,28% | 625.096,00 |
| 29.12.2025 | 77,80 | 77,92 | 77,22 | 77,54 | -0,03% | 721.052,00 |
| 23.12.2025 | 77,04 | 77,66 | 76,74 | 77,56 | 0,52% | 930.088,00 |
| 22.12.2025 | 77,38 | 77,46 | 76,58 | 77,16 | 0,08% | 934.212,00 |
| 19.12.2025 | 76,90 | 77,54 | 76,36 | 77,10 | 0,76% | 2.636.106,00 |
| 18.12.2025 | 75,36 | 76,52 | 75,00 | 76,52 | 1,81% | 926.872,00 |
| 17.12.2025 | 77,14 | 77,34 | 75,12 | 75,16 | -2,64% | 1.228.255,00 |
| 16.12.2025 | 76,20 | 77,60 | 76,20 | 77,20 | 1,63% | 1.160.072,00 |
| 15.12.2025 | 75,84 | 76,50 | 75,60 | 75,96 | 0,56% | 847.081,00 |
| 12.12.2025 | 75,80 | 76,24 | 75,24 | 75,54 | 0,37% | 838.659,00 |
| 11.12.2025 | 74,48 | 75,94 | 74,26 | 75,26 | 2,01% | 1.624.420,00 |
| 10.12.2025 | 75,00 | 75,18 | 73,66 | 73,78 | -2,23% | 1.726.133,00 |
| 09.12.2025 | 76,00 | 76,34 | 75,06 | 75,46 | -1,15% | 959.831,00 |
| 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 |