98,539CHF
0,49%
Echtzeit-Aktienkurs Holcim Ltd.
Bid:
Ask:
Aktienkurse zur Holcim Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 98,16 | 98,46 | 97,62 | 98,30 | 0,24% | 1.368.183,00 |
| 15.05.2025 | 97,74 | 98,16 | 97,06 | 98,06 | -0,12% | 984.265,00 |
| 14.05.2025 | 96,92 | 98,46 | 96,22 | 98,18 | 1,09% | 1.257.865,00 |
| 13.05.2025 | 96,50 | 97,12 | 96,02 | 97,12 | 1,29% | 781.207,00 |
| 12.05.2025 | 95,80 | 96,52 | 94,84 | 95,88 | 1,55% | 1.228.021,00 |
| 09.05.2025 | 94,92 | 95,14 | 94,20 | 94,42 | 0,43% | 1.162.744,00 |
| 08.05.2025 | 93,40 | 94,34 | 93,28 | 94,02 | 1,27% | 856.757,00 |
| 07.05.2025 | 93,00 | 93,50 | 92,62 | 92,84 | -0,58% | 1.151.835,00 |
| 06.05.2025 | 93,78 | 93,96 | 92,34 | 93,38 | -0,17% | 893.008,00 |
| 05.05.2025 | 93,86 | 93,98 | 93,16 | 93,54 | -0,34% | 765.812,00 |
| 02.05.2025 | 93,00 | 94,30 | 92,60 | 93,86 | 2,47% | 1.040.174,00 |
| 30.04.2025 | 91,84 | 92,40 | 90,62 | 91,60 | 0,33% | 1.289.782,00 |
| 29.04.2025 | 92,02 | 93,02 | 91,10 | 91,30 | -0,91% | 1.020.049,00 |
| 28.04.2025 | 91,48 | 92,64 | 91,12 | 92,14 | 0,26% | 1.199.918,00 |
| 25.04.2025 | 91,00 | 92,40 | 90,80 | 91,90 | 1,66% | 1.138.325,00 |
| 24.04.2025 | 88,80 | 90,40 | 88,44 | 90,40 | 1,80% | 1.122.005,00 |
| 23.04.2025 | 88,68 | 89,76 | 88,28 | 88,80 | 1,81% | 1.551.184,00 |
| 22.04.2025 | 87,14 | 87,46 | 86,10 | 87,22 | -0,46% | 843.295,00 |
| 17.04.2025 | 88,02 | 88,48 | 86,42 | 87,62 | -0,88% | 1.449.563,00 |
| 16.04.2025 | 87,62 | 88,40 | 87,02 | 88,40 | -0,79% | 1.105.319,00 |
| 15.04.2025 | 86,80 | 89,10 | 86,76 | 89,10 | 3,05% | 1.046.057,00 |
| 14.04.2025 | 86,00 | 87,00 | 85,44 | 86,46 | 2,56% | 1.273.191,00 |
| 11.04.2025 | 85,76 | 85,98 | 82,46 | 84,30 | -0,02% | 1.052.793,00 |
| 10.04.2025 | 90,38 | 90,50 | 84,32 | 84,32 | 4,80% | 2.165.343,00 |
| 09.04.2025 | 81,72 | 82,82 | 78,60 | 80,46 | -4,26% | 2.460.659,00 |
| 08.04.2025 | 83,66 | 85,94 | 82,10 | 84,04 | 3,68% | 2.069.849,00 |
| 07.04.2025 | 76,62 | 85,08 | 75,50 | 81,06 | -5,37% | 4.137.841,00 |
| 04.04.2025 | 89,58 | 89,90 | 83,78 | 85,66 | -5,54% | 2.522.938,00 |
| 03.04.2025 | 91,00 | 93,00 | 90,30 | 90,68 | -5,13% | 1.745.781,00 |
| 02.04.2025 | 96,18 | 96,32 | 94,40 | 95,58 | -0,08% | 801.688,00 |
| 01.04.2025 | 94,90 | 96,06 | 94,54 | 95,66 | 1,23% | 889.217,00 |
| 31.03.2025 | 95,40 | 95,84 | 94,18 | 94,50 | -2,07% | 1.345.922,00 |
| 28.03.2025 | 97,60 | 98,64 | 96,18 | 96,50 | -1,11% | 1.702.965,00 |
| 27.03.2025 | 99,60 | 99,82 | 97,08 | 97,58 | -3,05% | 1.357.555,00 |
| 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% | 984.912,00 |
| 21.03.2025 | 100,50 | 101,05 | 98,72 | 99,78 | -1,21% | 5.756.664,00 |
| 20.03.2025 | 101,00 | 101,35 | 99,72 | 101,00 | 0,15% | 1.394.387,00 |
| 19.03.2025 | 100,00 | 101,25 | 99,92 | 100,85 | 0,35% | 1.152.354,00 |
| 18.03.2025 | 101,05 | 101,50 | 99,84 | 100,50 | 0,00% | 1.417.031,00 |
| 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% | 980.113,00 |
| 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% | 2.208.881,00 |
| 04.03.2025 | 97,74 | 97,88 | 93,74 | 94,20 | -4,31% | 1.587.702,00 |
| 03.03.2025 | 98,60 | 98,70 | 96,28 | 98,44 | -0,10% | 1.686.419,00 |
| 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% | 1.307.746,00 |
| 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% | 1.422.151,00 |
| 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% | 870.586,00 |
| 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% | 1.109.262,00 |
| 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% | 1.280.615,00 |
| 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% | 674.496,00 |
| 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% | 1.149.519,00 |
| 31.01.2025 | 92,42 | 92,42 | 91,48 | 91,94 | 0,00% | 989.308,00 |
| 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% | 1.310.081,00 |
| 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 | 87,48 | 87,68 | -1,55% | 782.246,00 |
| 09.01.2025 | 88,74 | 89,54 | 88,44 | 89,06 | 0,02% | 630.394,00 |
| 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% | 722.303,00 |
| 06.01.2025 | 88,30 | 88,48 | 87,14 | 88,48 | 0,98% | 688.748,00 |
| 03.01.2025 | 87,66 | 88,20 | 87,14 | 87,62 | 0,30% | 792.070,00 |
| 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% | 941.031,00 |
| 17.12.2024 | 89,20 | 89,40 | 88,68 | 88,86 | -0,60% | 654.980,00 |