81,130€
-0,66%
Echtzeit-Aktienkurs HOLCIM LTD. NAM.SF2
Bid:
Ask:
Aktienkurse zur HOLCIM LTD. NAM.SF2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 77,59 | 78,26 | 76,96 | 77,83 | 0,57% | 410,00 |
| 04.05.2026 | 79,35 | 79,98 | 76,70 | 77,39 | -2,31% | 1.063,00 |
| 30.04.2026 | 77,97 | 79,60 | 77,12 | 79,22 | 1,30% | 424,00 |
| 29.04.2026 | 79,12 | 79,18 | 77,98 | 78,20 | -0,67% | 639,00 |
| 28.04.2026 | 79,41 | 79,88 | 78,23 | 78,73 | -1,01% | 497,00 |
| 27.04.2026 | 79,12 | 79,91 | 78,84 | 79,53 | 0,44% | 801,00 |
| 24.04.2026 | 81,12 | 81,55 | 77,33 | 79,18 | 2,10% | 1.099,00 |
| 23.04.2026 | 77,12 | 78,49 | 76,49 | 77,55 | -0,22% | 130,00 |
| 22.04.2026 | 78,75 | 79,35 | 77,33 | 77,72 | -0,04% | 2.043,00 |
| 21.04.2026 | 79,28 | 79,36 | 77,57 | 77,75 | -1,84% | 646,00 |
| 20.04.2026 | 78,88 | 79,21 | 78,13 | 79,21 | -1,07% | 589,00 |
| 17.04.2026 | 77,57 | 80,86 | 77,05 | 80,07 | 3,48% | 1.810,00 |
| 16.04.2026 | 78,15 | 78,34 | 77,16 | 77,38 | -1,15% | 488,00 |
| 15.04.2026 | 78,51 | 78,97 | 77,80 | 78,28 | -0,77% | 1.392,00 |
| 14.04.2026 | 78,61 | 79,43 | 78,21 | 78,89 | 0,10% | 1.356,00 |
| 13.04.2026 | 77,47 | 78,82 | 76,79 | 78,81 | 0,86% | 865,00 |
| 10.04.2026 | 77,08 | 79,17 | 76,39 | 78,14 | 2,86% | 827,00 |
| 09.04.2026 | 75,68 | 76,31 | 74,99 | 75,97 | -0,14% | 1.720,00 |
| 08.04.2026 | 74,70 | 76,90 | 74,34 | 76,08 | 5,98% | 802,00 |
| 07.04.2026 | 72,69 | 73,42 | 70,56 | 71,79 | -1,70% | 210,00 |
| 02.04.2026 | 72,33 | 73,22 | 71,47 | 73,03 | -0,90% | 351,00 |
| 01.04.2026 | 71,93 | 74,12 | 71,88 | 73,69 | 3,14% | 794,00 |
| 31.03.2026 | 71,79 | 71,79 | 69,86 | 71,45 | 0,75% | 260,00 |
| 30.03.2026 | 70,07 | 71,76 | 70,04 | 70,92 | 1,59% | 182,00 |
| 27.03.2026 | 72,73 | 72,75 | 69,77 | 69,81 | -3,40% | 1.663,00 |
| 26.03.2026 | 72,27 | 73,85 | 71,57 | 72,27 | -0,61% | 6.385,00 |
| 25.03.2026 | 72,26 | 73,23 | 71,75 | 72,71 | 0,83% | 1.008,00 |
| 24.03.2026 | 70,47 | 72,46 | 69,81 | 72,11 | 1,38% | 632,00 |
| 23.03.2026 | 68,43 | 72,08 | 67,36 | 71,13 | 2,52% | 3.630,00 |
| 20.03.2026 | 69,16 | 71,78 | 68,96 | 69,38 | 0,30% | 2.171,00 |
| 19.03.2026 | 70,19 | 70,40 | 68,33 | 69,17 | -1,30% | 1.459,00 |
| 18.03.2026 | 71,69 | 73,06 | 70,07 | 70,08 | -1,23% | 2.163,00 |
| 17.03.2026 | 69,38 | 71,01 | 69,21 | 70,95 | 1,53% | 627,00 |
| 16.03.2026 | 68,82 | 70,52 | 68,24 | 69,88 | 2,93% | 20.713,00 |
| 13.03.2026 | 68,39 | 68,82 | 67,61 | 67,89 | -0,67% | 1.966,00 |
| 12.03.2026 | 70,74 | 71,52 | 68,06 | 68,35 | -4,27% | 1.910,00 |
| 11.03.2026 | 72,45 | 72,49 | 70,83 | 71,40 | -0,74% | 303,00 |
| 10.03.2026 | 71,73 | 73,56 | 71,57 | 71,93 | 0,04% | 2.372,00 |
| 09.03.2026 | 72,21 | 72,36 | 68,63 | 71,90 | -0,26% | 1.207,00 |
| 06.03.2026 | 76,26 | 76,44 | 71,53 | 72,09 | -5,42% | 1.481,00 |
| 05.03.2026 | 74,29 | 76,74 | 73,48 | 76,22 | 1,69% | 2.169,00 |
| 04.03.2026 | 74,55 | 75,06 | 73,56 | 74,95 | -0,16% | 291,00 |
| 03.03.2026 | 74,63 | 75,33 | 72,06 | 75,07 | -0,61% | 2.692,00 |
| 02.03.2026 | 76,15 | 76,51 | 74,41 | 75,53 | -2,48% | 1.754,00 |
| 27.02.2026 | 79,77 | 79,87 | 77,23 | 77,45 | -2,35% | 2.148,00 |
| 26.02.2026 | 81,77 | 82,18 | 77,14 | 79,31 | -3,29% | 691,00 |
| 25.02.2026 | 81,19 | 82,76 | 80,55 | 82,01 | 0,42% | 1.142,00 |
| 24.02.2026 | 80,46 | 81,93 | 80,28 | 81,67 | 1,60% | 20,00 |
| 23.02.2026 | 80,22 | 81,73 | 80,20 | 80,38 | -0,30% | 392,00 |
| 20.02.2026 | 80,47 | 81,42 | 80,08 | 80,62 | 0,44% | 1.245,00 |
| 19.02.2026 | 80,49 | 81,27 | 79,16 | 80,27 | -0,26% | 446,00 |
| 18.02.2026 | 77,86 | 80,68 | 77,10 | 80,48 | 3,60% | 1.150,00 |
| 17.02.2026 | 77,55 | 77,80 | 76,26 | 77,68 | -0,17% | 1.308,00 |
| 16.02.2026 | 77,11 | 77,95 | 76,33 | 77,81 | 0,96% | 524,00 |
| 13.02.2026 | 77,95 | 79,21 | 75,33 | 77,07 | -1,18% | 1.535,00 |
| 12.02.2026 | 84,81 | 85,13 | 77,01 | 77,99 | -8,14% | 2.487,00 |
| 11.02.2026 | 85,39 | 85,41 | 83,36 | 84,90 | -0,20% | 710,00 |
| 10.02.2026 | 85,91 | 86,17 | 84,10 | 85,07 | -1,06% | 545,00 |
| 09.02.2026 | 84,45 | 86,07 | 84,02 | 85,98 | 2,30% | 615,00 |
| 06.02.2026 | 80,93 | 84,05 | 80,77 | 84,05 | 3,95% | 479,00 |
| 05.02.2026 | 82,42 | 84,29 | 79,94 | 80,86 | -1,61% | 1.719,00 |
| 04.02.2026 | 88,44 | 88,52 | 81,91 | 82,18 | -6,33% | 1.663,00 |
| 03.02.2026 | 88,72 | 90,11 | 87,34 | 87,73 | -0,80% | 1.505,00 |
| 02.02.2026 | 85,68 | 88,48 | 85,63 | 88,44 | 2,02% | 596,00 |
| 30.01.2026 | 87,33 | 87,67 | 86,56 | 86,69 | -1,07% | 466,00 |
| 29.01.2026 | 86,95 | 87,93 | 86,25 | 87,63 | 1,20% | 708,00 |
| 28.01.2026 | 88,06 | 88,12 | 85,93 | 86,59 | -0,92% | 985,00 |
| 27.01.2026 | 86,19 | 87,76 | 85,77 | 87,39 | 1,72% | 306,00 |
| 26.01.2026 | 84,38 | 86,73 | 84,38 | 85,91 | 2,04% | 674,00 |
| 23.01.2026 | 85,18 | 85,33 | 83,76 | 84,19 | -2,22% | 2.004,00 |
| 22.01.2026 | 84,30 | 86,62 | 83,90 | 86,10 | 2,39% | 163,00 |
| 21.01.2026 | 82,94 | 84,47 | 82,57 | 84,09 | 1,58% | 1.831,00 |
| 20.01.2026 | 84,11 | 84,75 | 82,20 | 82,78 | -2,02% | 276,00 |
| 19.01.2026 | 83,20 | 84,71 | 83,09 | 84,49 | 0,76% | 3.259,00 |
| 16.01.2026 | 84,73 | 85,07 | 83,55 | 83,85 | -0,83% | 267,00 |
| 15.01.2026 | 85,23 | 85,33 | 83,88 | 84,55 | -0,32% | 746,00 |
| 14.01.2026 | 83,91 | 85,10 | 83,91 | 84,82 | 0,96% | 656,00 |
| 13.01.2026 | 85,47 | 85,51 | 83,36 | 84,01 | -1,73% | 1.532,00 |
| 12.01.2026 | 85,64 | 85,77 | 83,47 | 85,49 | -0,70% | 593,00 |
| 09.01.2026 | 85,47 | 86,16 | 84,62 | 86,09 | 1,20% | 326,00 |
| 08.01.2026 | 84,01 | 85,07 | 83,47 | 85,07 | 1,02% | 86,00 |
| 07.01.2026 | 84,43 | 86,19 | 83,83 | 84,21 | -0,25% | 671,00 |
| 06.01.2026 | 84,03 | 85,75 | 83,77 | 84,42 | 0,57% | 604,00 |
| 05.01.2026 | 84,71 | 84,81 | 82,65 | 83,94 | -0,49% | 860,00 |
| 02.01.2026 | 84,05 | 85,45 | 83,91 | 84,35 | 1,08% | 1.081,00 |
| 30.12.2025 | 83,48 | 83,72 | 82,96 | 83,45 | 0,00% | 141,00 |
| 29.12.2025 | 84,72 | 84,75 | 83,05 | 83,45 | -1,45% | 392,00 |
| 23.12.2025 | 82,93 | 84,75 | 82,53 | 84,68 | 2,26% | 258,00 |
| 22.12.2025 | 82,80 | 83,12 | 82,21 | 82,81 | 0,05% | 690,00 |
| 19.12.2025 | 81,98 | 83,18 | 81,96 | 82,77 | 0,96% | 710,00 |
| 18.12.2025 | 80,46 | 82,03 | 80,38 | 81,98 | 2,10% | 1.247,00 |
| 17.12.2025 | 83,01 | 83,15 | 80,24 | 80,29 | -2,93% | 2.197,00 |
| 16.12.2025 | 81,50 | 82,89 | 81,36 | 82,71 | 2,06% | 522,00 |
| 15.12.2025 | 81,09 | 81,89 | 80,85 | 81,04 | 0,24% | 83,00 |
| 12.12.2025 | 80,99 | 81,71 | 80,60 | 80,85 | 0,01% | 371,00 |
| 11.12.2025 | 78,89 | 81,38 | 78,75 | 80,84 | 1,93% | 1.175,00 |
| 10.12.2025 | 79,77 | 80,22 | 78,76 | 79,31 | -1,34% | 363,00 |
| 09.12.2025 | 81,43 | 81,55 | 79,97 | 80,39 | -1,33% | 2.158,00 |
| 08.12.2025 | 80,12 | 81,49 | 79,91 | 81,47 | 1,96% | 1.671,00 |
| 05.12.2025 | 79,47 | 80,31 | 78,66 | 79,90 | 0,20% | 1.203,00 |