73,304CHF
1,28%
Echtzeit-Aktienkurs Holcim Ltd.
Bid:
Ask:
Aktienkurse zur Holcim Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 73,06 | 73,84 | 72,38 | 73,84 | 2,02% | 1.166.608,00 |
| 21.05.2026 | 72,06 | 73,10 | 71,78 | 72,38 | 0,33% | 1.118.620,00 |
| 20.05.2026 | 70,78 | 72,60 | 70,52 | 72,14 | 1,89% | 987.453,00 |
| 19.05.2026 | 71,06 | 72,54 | 70,62 | 70,80 | -0,11% | 1.124.877,00 |
| 18.05.2026 | 70,70 | 71,46 | 69,50 | 70,88 | -2,10% | 1.188.318,00 |
| 15.05.2026 | 75,72 | 75,72 | 72,40 | 72,40 | -5,89% | 2.128.924,00 |
| 14.05.2026 | 76,52 | 76,96 | 75,21 | 76,93 | 0,88% | - |
| 13.05.2026 | 76,10 | 76,46 | 74,72 | 76,26 | 1,14% | 1.055.177,00 |
| 12.05.2026 | 75,40 | 76,38 | 74,74 | 75,40 | 0,24% | 1.070.499,00 |
| 11.05.2026 | 75,00 | 75,68 | 74,58 | 75,22 | 1,24% | 1.186.479,00 |
| 08.05.2026 | 73,52 | 74,30 | 73,00 | 74,30 | 0,27% | 1.277.904,00 |
| 07.05.2026 | 74,50 | 75,76 | 74,10 | 74,10 | 0,00% | 1.352.181,00 |
| 06.05.2026 | 72,32 | 74,96 | 71,88 | 74,10 | 4,25% | 1.292.154,00 |
| 05.05.2026 | 70,80 | 71,64 | 70,52 | 71,08 | 0,45% | 662.495,00 |
| 04.05.2026 | 73,16 | 73,30 | 70,76 | 70,76 | -2,37% | 1.117.086,00 |
| 30.04.2026 | 71,64 | 73,02 | 71,32 | 72,48 | -0,19% | 1.574.966,00 |
| 29.04.2026 | 72,56 | 73,06 | 72,30 | 72,62 | -0,44% | 677.007,00 |
| 28.04.2026 | 73,66 | 73,74 | 72,30 | 72,94 | -0,14% | 784.995,00 |
| 27.04.2026 | 72,86 | 73,60 | 72,64 | 73,04 | 0,33% | 929.695,00 |
| 24.04.2026 | 73,56 | 73,56 | 71,10 | 72,80 | 1,28% | 1.728.831,00 |
| 23.04.2026 | 70,90 | 72,02 | 70,30 | 71,88 | 0,62% | 1.204.098,00 |
| 22.04.2026 | 71,70 | 72,18 | 71,10 | 71,44 | -0,64% | 621.759,00 |
| 21.04.2026 | 72,48 | 72,64 | 71,62 | 71,90 | -0,64% | 835.656,00 |
| 20.04.2026 | 72,32 | 72,76 | 71,84 | 72,36 | -2,27% | 1.011.103,00 |
| 17.04.2026 | 71,20 | 74,36 | 71,16 | 74,04 | 3,23% | 2.003.988,00 |
| 16.04.2026 | 71,98 | 72,26 | 71,46 | 71,72 | -0,31% | 640.082,00 |
| 15.04.2026 | 72,54 | 72,68 | 71,76 | 71,94 | -0,83% | 687.658,00 |
| 14.04.2026 | 72,30 | 72,86 | 72,04 | 72,54 | 0,69% | 951.048,00 |
| 13.04.2026 | 72,14 | 72,20 | 71,08 | 72,04 | -0,66% | 1.038.643,00 |
| 10.04.2026 | 71,48 | 73,20 | 70,54 | 72,52 | 4,23% | 1.812.613,00 |
| 09.04.2026 | 69,76 | 70,04 | 69,32 | 69,58 | -0,57% | 923.243,00 |
| 08.04.2026 | 71,34 | 71,34 | 69,38 | 69,98 | 6,77% | 1.896.284,00 |
| 07.04.2026 | 67,30 | 67,76 | 65,40 | 65,54 | -2,47% | 1.810.576,00 |
| 02.04.2026 | 66,34 | 67,54 | 65,86 | 67,20 | -0,88% | 1.170.769,00 |
| 01.04.2026 | 66,82 | 68,20 | 66,18 | 67,80 | 4,44% | 1.501.354,00 |
| 31.03.2026 | 65,06 | 65,60 | 64,58 | 64,92 | -0,28% | 1.031.981,00 |
| 30.03.2026 | 64,38 | 65,88 | 64,38 | 65,10 | 0,25% | 1.004.290,00 |
| 27.03.2026 | 65,58 | 66,16 | 64,30 | 64,94 | -2,02% | 725.893,00 |
| 26.03.2026 | 66,50 | 66,70 | 65,56 | 66,28 | -0,39% | 1.115.539,00 |
| 25.03.2026 | 66,34 | 67,08 | 65,74 | 66,54 | 1,56% | 1.665.812,00 |
| 24.03.2026 | 63,70 | 65,64 | 63,70 | 65,52 | 1,83% | 1.494.443,00 |
| 23.03.2026 | 62,20 | 66,00 | 61,42 | 64,34 | 1,07% | 1.655.119,00 |
| 20.03.2026 | 64,00 | 65,58 | 63,32 | 63,66 | 1,69% | 7.041.570,00 |
| 19.03.2026 | 63,48 | 63,66 | 62,42 | 62,60 | -3,25% | 1.266.312,00 |
| 18.03.2026 | 65,28 | 66,28 | 64,70 | 64,70 | 1,03% | 1.570.548,00 |
| 17.03.2026 | 63,00 | 64,16 | 62,66 | 64,04 | 1,46% | 1.348.005,00 |
| 16.03.2026 | 62,02 | 63,80 | 62,02 | 63,12 | 2,10% | 1.239.586,00 |
| 13.03.2026 | 61,20 | 62,26 | 61,02 | 61,82 | -0,39% | 1.084.327,00 |
| 12.03.2026 | 64,30 | 64,52 | 61,48 | 62,06 | -3,72% | 1.847.631,00 |
| 11.03.2026 | 64,48 | 64,88 | 63,96 | 64,46 | -0,92% | 1.372.716,00 |
| 10.03.2026 | 66,48 | 66,58 | 65,06 | 65,06 | 1,85% | 1.592.489,00 |
| 09.03.2026 | 62,26 | 63,94 | 60,10 | 63,88 | -1,72% | 2.236.868,00 |
| 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 |