78,486CHF
-1,35%
Echtzeit-Aktienkurs Holcim Ltd.
Bid:
Ask:
Aktienkurse zur Holcim Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 79,18 | 80,18 | 78,12 | 78,60 | -1,21% | 1.361.074,00 |
| 05.09.2024 | 79,68 | 80,54 | 79,56 | 79,56 | -0,55% | 805.819,00 |
| 04.09.2024 | 80,10 | 80,90 | 79,40 | 80,00 | -1,57% | 1.403.853,00 |
| 03.09.2024 | 82,16 | 82,88 | 80,78 | 81,28 | -1,05% | 990.986,00 |
| 02.09.2024 | 81,88 | 82,22 | 81,04 | 82,14 | 0,51% | 801.187,00 |
| 30.08.2024 | 81,60 | 82,02 | 81,28 | 81,72 | 0,39% | 903.927,00 |
| 29.08.2024 | 80,42 | 81,56 | 80,42 | 81,40 | 0,99% | 753.954,00 |
| 28.08.2024 | 81,04 | 81,06 | 80,20 | 80,60 | -0,05% | 764.051,00 |
| 27.08.2024 | 81,14 | 81,32 | 80,64 | 80,64 | -1,01% | 881.437,00 |
| 26.08.2024 | 81,48 | 81,68 | 81,16 | 81,46 | 0,05% | 538.562,00 |
| 23.08.2024 | 80,74 | 81,52 | 80,48 | 81,42 | 0,94% | 856.046,00 |
| 22.08.2024 | 80,10 | 80,92 | 80,00 | 80,66 | 0,80% | 1.289.755,00 |
| 21.08.2024 | 79,20 | 80,18 | 79,10 | 80,02 | 0,83% | 923.005,00 |
| 20.08.2024 | 79,68 | 80,16 | 79,34 | 79,36 | -0,10% | 1.102.725,00 |
| 19.08.2024 | 78,84 | 79,82 | 78,40 | 79,44 | 1,90% | 968.536,00 |
| 16.08.2024 | 78,06 | 78,58 | 77,60 | 77,96 | 0,08% | 1.004.841,00 |
| 15.08.2024 | 77,18 | 78,06 | 76,98 | 77,90 | 1,35% | 790.743,00 |
| 14.08.2024 | 77,02 | 77,26 | 76,56 | 76,86 | 0,97% | 702.916,00 |
| 13.08.2024 | 76,66 | 76,86 | 75,52 | 76,12 | -0,21% | 795.260,00 |
| 12.08.2024 | 77,16 | 77,26 | 76,22 | 76,28 | -0,34% | 652.814,00 |
| 09.08.2024 | 76,40 | 77,10 | 76,12 | 76,54 | 0,50% | 626.855,00 |
| 08.08.2024 | 75,30 | 76,40 | 75,00 | 76,16 | -0,03% | 1.109.771,00 |
| 07.08.2024 | 74,72 | 77,10 | 74,30 | 76,18 | 3,62% | 1.712.271,00 |
| 06.08.2024 | 75,76 | 75,84 | 72,96 | 73,52 | -0,94% | 1.853.662,00 |
| 05.08.2024 | 71,10 | 75,20 | 70,00 | 74,22 | -3,11% | 2.220.283,00 |
| 02.08.2024 | 79,26 | 80,00 | 76,52 | 76,60 | -5,68% | 2.448.868,00 |
| 01.08.2024 | 81,63 | 82,33 | 81,21 | 81,22 | -1,24% | - |
| 31.07.2024 | 81,64 | 82,60 | 81,34 | 82,24 | 0,24% | 1.236.131,00 |
| 30.07.2024 | 81,32 | 82,52 | 80,90 | 82,04 | 0,86% | 957.811,00 |
| 29.07.2024 | 83,66 | 83,80 | 81,18 | 81,34 | -2,75% | 1.452.388,00 |
| 26.07.2024 | 80,20 | 84,08 | 80,20 | 83,64 | 0,36% | 1.448.299,00 |
| 25.07.2024 | 82,46 | 83,58 | 81,52 | 83,34 | -0,71% | 1.166.456,00 |
| 24.07.2024 | 84,86 | 84,90 | 83,60 | 83,94 | -1,50% | 1.160.994,00 |
| 23.07.2024 | 84,40 | 85,58 | 84,36 | 85,22 | 1,28% | 1.219.910,00 |
| 22.07.2024 | 83,42 | 84,26 | 83,30 | 84,14 | 1,08% | 901.862,00 |
| 19.07.2024 | 82,78 | 83,24 | 82,18 | 83,24 | 0,07% | 1.074.379,00 |
| 18.07.2024 | 83,30 | 84,04 | 82,60 | 83,18 | -0,45% | 848.116,00 |
| 17.07.2024 | 83,66 | 84,22 | 83,24 | 83,56 | -0,57% | 846.591,00 |
| 16.07.2024 | 83,34 | 84,04 | 82,94 | 84,04 | 0,26% | 943.553,00 |
| 15.07.2024 | 83,14 | 84,24 | 82,80 | 83,82 | 0,82% | 1.164.001,00 |
| 12.07.2024 | 82,60 | 83,52 | 82,06 | 83,14 | 0,87% | 875.947,00 |
| 11.07.2024 | 81,76 | 82,60 | 81,42 | 82,42 | 1,45% | 989.578,00 |
| 10.07.2024 | 81,48 | 81,48 | 80,54 | 81,24 | 0,20% | 711.624,00 |
| 09.07.2024 | 81,44 | 82,52 | 81,06 | 81,08 | -0,83% | 1.020.557,00 |
| 08.07.2024 | 80,24 | 82,24 | 80,18 | 81,76 | 1,77% | 1.144.752,00 |
| 05.07.2024 | 81,16 | 81,42 | 79,98 | 80,34 | -0,84% | 775.220,00 |
| 04.07.2024 | 79,80 | 81,38 | 79,70 | 81,02 | 1,55% | 1.005.557,00 |
| 03.07.2024 | 79,06 | 79,98 | 78,64 | 79,78 | 1,71% | 1.304.619,00 |
| 02.07.2024 | 79,32 | 79,40 | 77,44 | 78,44 | -1,83% | 1.698.819,00 |
| 01.07.2024 | 80,18 | 80,74 | 79,72 | 79,90 | 0,35% | 1.046.616,00 |
| 28.06.2024 | 79,60 | 80,04 | 79,22 | 79,62 | 0,33% | 1.204.365,00 |
| 27.06.2024 | 78,48 | 79,78 | 78,06 | 79,36 | 1,54% | 1.256.804,00 |
| 26.06.2024 | 78,80 | 78,84 | 77,74 | 78,16 | -0,13% | 947.657,00 |
| 25.06.2024 | 78,50 | 78,92 | 77,90 | 78,26 | -0,66% | 952.452,00 |
| 24.06.2024 | 78,54 | 79,46 | 78,20 | 78,78 | 0,10% | 985.000,00 |
| 21.06.2024 | 81,24 | 81,32 | 77,96 | 78,70 | -3,48% | 5.072.914,00 |
| 20.06.2024 | 81,90 | 82,82 | 81,46 | 81,54 | 0,05% | 1.312.857,00 |
| 19.06.2024 | 81,18 | 81,66 | 80,80 | 81,50 | 0,77% | 1.020.628,00 |
| 18.06.2024 | 81,00 | 81,28 | 80,46 | 80,88 | 0,57% | 946.577,00 |
| 17.06.2024 | 80,06 | 81,00 | 79,82 | 80,42 | 0,47% | 937.378,00 |
| 14.06.2024 | 81,10 | 81,38 | 79,78 | 80,04 | -1,57% | 1.444.171,00 |
| 13.06.2024 | 81,86 | 82,44 | 81,10 | 81,32 | -0,68% | 1.485.841,00 |
| 12.06.2024 | 80,48 | 81,92 | 80,10 | 81,88 | 2,17% | 1.350.647,00 |
| 11.06.2024 | 80,64 | 80,80 | 79,76 | 80,14 | -0,40% | 1.023.315,00 |
| 10.06.2024 | 79,66 | 80,88 | 79,44 | 80,46 | 0,60% | 1.185.351,00 |
| 07.06.2024 | 79,72 | 80,40 | 79,26 | 79,98 | 0,38% | 1.411.442,00 |
| 06.06.2024 | 79,50 | 79,88 | 79,04 | 79,68 | 0,76% | 1.064.019,00 |
| 05.06.2024 | 78,24 | 79,08 | 77,80 | 79,08 | 1,20% | 1.241.948,00 |
| 04.06.2024 | 78,50 | 78,66 | 77,16 | 78,14 | -0,61% | 1.591.669,00 |
| 03.06.2024 | 79,60 | 80,28 | 78,52 | 78,62 | -0,20% | 1.180.806,00 |
| 31.05.2024 | 79,80 | 79,92 | 78,28 | 78,78 | -1,06% | 2.840.950,00 |
| 30.05.2024 | 78,84 | 79,62 | 78,76 | 79,62 | 0,78% | 1.008.766,00 |
| 29.05.2024 | 79,36 | 79,66 | 78,96 | 79,00 | -0,98% | 1.086.952,00 |
| 28.05.2024 | 80,50 | 80,74 | 79,38 | 79,78 | -0,97% | 1.125.659,00 |
| 27.05.2024 | 80,18 | 80,58 | 79,96 | 80,56 | 0,40% | 695.910,00 |
| 24.05.2024 | 79,16 | 80,24 | 78,90 | 80,24 | 0,98% | 918.684,00 |
| 23.05.2024 | 79,00 | 79,54 | 78,72 | 79,46 | 0,56% | 979.815,00 |
| 22.05.2024 | 78,20 | 79,02 | 78,06 | 79,02 | 0,92% | 1.199.865,00 |
| 21.05.2024 | 78,76 | 79,24 | 78,06 | 78,30 | -0,40% | 1.231.820,00 |
| 20.05.2024 | 78,70 | 78,76 | 78,56 | 78,62 | 0,17% | - |
| 17.05.2024 | 78,44 | 78,72 | 77,30 | 78,48 | 0,05% | 1.493.099,00 |
| 16.05.2024 | 79,48 | 79,64 | 78,36 | 78,44 | -1,18% | 1.263.441,00 |
| 15.05.2024 | 78,40 | 79,56 | 78,02 | 79,38 | 1,28% | 1.288.522,00 |
| 14.05.2024 | 77,56 | 78,38 | 77,04 | 78,38 | 0,15% | 1.796.149,00 |
| 13.05.2024 | 79,00 | 79,38 | 78,04 | 78,26 | -4,09% | 1.663.691,00 |
| 10.05.2024 | 80,50 | 81,72 | 80,02 | 81,60 | 1,72% | 1.679.068,00 |
| 09.05.2024 | 79,68 | 80,22 | 79,68 | 80,22 | 0,58% | - |
| 08.05.2024 | 79,58 | 80,20 | 79,50 | 79,76 | 0,61% | 1.168.150,00 |
| 07.05.2024 | 79,50 | 79,64 | 78,56 | 79,28 | 0,10% | 1.152.048,00 |
| 06.05.2024 | 78,36 | 79,20 | 78,20 | 79,20 | 1,28% | 774.649,00 |
| 03.05.2024 | 78,16 | 78,66 | 77,30 | 78,20 | 0,75% | 934.060,00 |
| 02.05.2024 | 76,72 | 77,86 | 76,62 | 77,62 | 0,57% | 1.024.001,00 |
| 30.04.2024 | 79,20 | 79,30 | 77,08 | 77,18 | -2,23% | 1.518.853,00 |
| 29.04.2024 | 79,60 | 79,88 | 78,54 | 78,94 | -0,20% | 1.078.365,00 |
| 26.04.2024 | 78,80 | 79,32 | 77,98 | 79,10 | 1,72% | 1.383.539,00 |
| 25.04.2024 | 79,44 | 79,44 | 76,50 | 77,76 | -1,77% | 2.195.645,00 |
| 24.04.2024 | 78,88 | 79,78 | 78,66 | 79,16 | 0,46% | 1.576.878,00 |
| 23.04.2024 | 77,90 | 78,98 | 77,74 | 78,80 | 1,70% | 1.720.495,00 |
| 22.04.2024 | 78,06 | 78,30 | 76,50 | 77,48 | -0,08% | 1.275.947,00 |
| 19.04.2024 | 77,00 | 77,60 | 76,18 | 77,54 | -0,36% | 1.590.064,00 |