55,750€
Echtzeit-Aktienkurs Züblin Immobilien Holding AG
Bid:
Ask:
Aktienkurse zur Züblin Immobilien Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 58,00 | 58,00 | 55,50 | 55,50 | -3,48% | - |
| 04.05.2026 | 57,00 | 58,00 | 56,25 | 57,50 | 0,88% | 260,00 |
| 30.04.2026 | 56,50 | 57,25 | 55,75 | 57,00 | 0,88% | - |
| 29.04.2026 | 57,50 | 57,50 | 55,25 | 56,50 | -0,88% | 15,00 |
| 28.04.2026 | 57,50 | 57,50 | 55,50 | 57,00 | -0,87% | - |
| 27.04.2026 | 54,75 | 57,50 | 54,50 | 57,50 | 3,60% | - |
| 24.04.2026 | 58,00 | 58,00 | 54,00 | 55,50 | -3,90% | - |
| 23.04.2026 | 54,25 | 58,00 | 54,25 | 57,75 | 6,45% | - |
| 22.04.2026 | 52,50 | 55,25 | 52,50 | 54,25 | 0,00% | - |
| 21.04.2026 | 55,50 | 55,50 | 53,25 | 54,25 | -2,25% | 88,00 |
| 20.04.2026 | 52,75 | 56,75 | 52,75 | 55,50 | 4,72% | 200,00 |
| 17.04.2026 | 53,25 | 53,50 | 52,00 | 53,00 | 0,47% | 36,00 |
| 16.04.2026 | 51,75 | 53,25 | 51,45 | 52,75 | 2,63% | 420,00 |
| 15.04.2026 | 51,75 | 52,75 | 51,15 | 51,40 | -0,68% | - |
| 14.04.2026 | 53,25 | 54,00 | 51,40 | 51,75 | -3,72% | - |
| 13.04.2026 | 52,65 | 53,75 | 51,75 | 53,75 | 1,42% | - |
| 10.04.2026 | 53,50 | 53,50 | 51,75 | 53,00 | -0,93% | - |
| 09.04.2026 | 53,50 | 53,50 | 51,50 | 53,50 | 0,00% | - |
| 08.04.2026 | 51,95 | 53,50 | 50,70 | 53,50 | 4,29% | - |
| 07.04.2026 | 48,95 | 52,00 | 48,80 | 51,30 | 4,80% | - |
| 02.04.2026 | 52,50 | 53,00 | 48,80 | 48,95 | -8,08% | - |
| 01.04.2026 | 51,20 | 53,75 | 51,15 | 53,25 | 3,80% | - |
| 31.03.2026 | 51,50 | 52,50 | 50,50 | 51,30 | 0,10% | - |
| 30.03.2026 | 50,90 | 52,50 | 50,90 | 51,25 | 0,00% | 13,00 |
| 27.03.2026 | 51,50 | 52,25 | 50,90 | 51,25 | -0,49% | - |
| 26.03.2026 | 50,10 | 52,50 | 50,10 | 51,50 | 2,28% | - |
| 25.03.2026 | 49,50 | 51,50 | 48,95 | 50,35 | 2,23% | - |
| 24.03.2026 | 50,40 | 51,75 | 48,80 | 49,25 | -2,28% | - |
| 23.03.2026 | 51,10 | 51,25 | 49,00 | 50,40 | -1,18% | - |
| 20.03.2026 | 50,50 | 51,50 | 50,15 | 51,00 | 1,19% | 53,00 |
| 19.03.2026 | 49,50 | 51,50 | 49,50 | 50,40 | 1,10% | - |
| 18.03.2026 | 52,25 | 52,25 | 49,70 | 49,85 | -3,48% | - |
| 17.03.2026 | 51,50 | 52,25 | 51,10 | 51,65 | 0,00% | - |
| 16.03.2026 | 51,75 | 53,00 | 51,65 | 51,65 | 0,49% | - |
| 13.03.2026 | 49,70 | 51,80 | 49,70 | 51,40 | 3,63% | 60,00 |
| 12.03.2026 | 50,40 | 51,65 | 49,60 | 49,60 | -1,98% | - |
| 11.03.2026 | 50,15 | 52,25 | 50,15 | 50,60 | 1,10% | - |
| 10.03.2026 | 50,40 | 52,00 | 49,85 | 50,05 | -0,69% | - |
| 09.03.2026 | 50,40 | 52,75 | 50,00 | 50,40 | -0,88% | 221,00 |
| 06.03.2026 | 52,00 | 52,50 | 50,60 | 50,85 | -2,21% | - |
| 05.03.2026 | 51,75 | 52,25 | 50,50 | 52,00 | -0,48% | - |
| 04.03.2026 | 52,00 | 52,25 | 50,80 | 52,25 | 0,97% | - |
| 03.03.2026 | 50,80 | 52,50 | 50,45 | 51,75 | 1,37% | - |
| 02.03.2026 | 51,30 | 52,25 | 50,65 | 51,05 | -0,49% | 15,00 |
| 27.02.2026 | 51,50 | 52,25 | 51,00 | 51,30 | -0,10% | - |
| 26.02.2026 | 52,75 | 52,75 | 51,00 | 51,35 | -2,65% | - |
| 25.02.2026 | 52,25 | 52,75 | 51,25 | 52,75 | 0,96% | - |
| 24.02.2026 | 51,25 | 52,75 | 51,00 | 52,25 | 1,95% | - |
| 23.02.2026 | 50,55 | 52,50 | 50,55 | 51,25 | 0,79% | 30,00 |
| 20.02.2026 | 50,35 | 52,25 | 50,10 | 50,85 | 1,19% | - |
| 19.02.2026 | 50,35 | 51,75 | 49,90 | 50,25 | -0,20% | 16,00 |
| 18.02.2026 | 51,75 | 52,50 | 50,00 | 50,35 | -1,85% | 39,00 |
| 17.02.2026 | 50,90 | 52,75 | 50,55 | 51,30 | 0,69% | - |
| 16.02.2026 | 51,15 | 52,75 | 50,60 | 50,95 | 0,10% | - |
| 13.02.2026 | 50,90 | 52,50 | 50,90 | 50,90 | 0,00% | - |
| 12.02.2026 | 51,40 | 52,50 | 50,20 | 50,90 | -0,59% | - |
| 11.02.2026 | 50,40 | 52,50 | 49,95 | 51,20 | 2,40% | 80,00 |
| 10.02.2026 | 54,50 | 54,75 | 50,00 | 50,00 | -8,26% | - |
| 09.02.2026 | 54,25 | 54,50 | 51,75 | 54,50 | 0,93% | - |
| 06.02.2026 | 52,00 | 54,25 | 52,00 | 54,00 | 3,65% | - |
| 05.02.2026 | 52,25 | 52,50 | 51,90 | 52,10 | 0,39% | - |
| 04.02.2026 | 51,50 | 52,25 | 51,50 | 51,90 | 0,97% | 9,00 |
| 03.02.2026 | 51,25 | 52,75 | 51,10 | 51,40 | 0,00% | - |
| 02.02.2026 | 49,05 | 52,75 | 49,00 | 51,40 | 4,05% | 1.000,00 |
| 30.01.2026 | 48,85 | 50,35 | 48,75 | 49,40 | 0,61% | - |
| 29.01.2026 | 50,25 | 50,25 | 48,60 | 49,10 | -2,29% | 14,00 |
| 28.01.2026 | 49,80 | 50,75 | 49,25 | 50,25 | 0,30% | - |
| 27.01.2026 | 49,70 | 50,10 | 49,10 | 50,10 | 1,01% | - |
| 26.01.2026 | 48,30 | 50,05 | 48,30 | 49,60 | 2,80% | 10.016,00 |
| 23.01.2026 | 48,90 | 49,20 | 47,90 | 48,25 | -1,83% | - |
| 22.01.2026 | 49,25 | 49,30 | 48,40 | 49,15 | 0,20% | - |
| 21.01.2026 | 48,10 | 49,30 | 48,10 | 49,05 | 2,40% | 45,00 |
| 20.01.2026 | 48,00 | 48,80 | 47,80 | 47,90 | -0,52% | 884,00 |
| 19.01.2026 | 48,00 | 49,10 | 47,70 | 48,15 | 0,31% | - |
| 16.01.2026 | 48,60 | 48,70 | 47,80 | 48,00 | -1,23% | - |
| 15.01.2026 | 48,40 | 48,65 | 47,90 | 48,60 | 0,52% | - |
| 14.01.2026 | 48,75 | 48,85 | 48,00 | 48,35 | -0,41% | - |
| 13.01.2026 | 48,60 | 48,80 | 48,40 | 48,55 | 0,10% | - |
| 12.01.2026 | 49,25 | 49,25 | 47,90 | 48,50 | -0,10% | - |
| 09.01.2026 | 48,60 | 49,25 | 48,40 | 48,55 | -0,21% | - |
| 08.01.2026 | 48,70 | 49,55 | 48,40 | 48,65 | -0,41% | 23,00 |
| 07.01.2026 | 48,80 | 49,40 | 48,50 | 48,85 | 0,51% | - |
| 06.01.2026 | 48,90 | 49,45 | 48,60 | 48,60 | -0,92% | - |
| 05.01.2026 | 49,55 | 49,55 | 48,40 | 49,05 | -0,20% | 8.100,00 |
| 02.01.2026 | 49,10 | 49,65 | 48,90 | 49,15 | -0,10% | 15,00 |
| 30.12.2025 | 49,60 | 49,75 | 49,20 | 49,20 | -0,71% | 4,00 |
| 29.12.2025 | 49,05 | 49,70 | 48,80 | 49,55 | 1,64% | - |
| 23.12.2025 | 49,70 | 49,80 | 48,60 | 48,75 | -1,42% | - |
| 22.12.2025 | 49,05 | 49,75 | 48,90 | 49,45 | 0,30% | 280,00 |
| 19.12.2025 | 49,30 | 50,05 | 48,90 | 49,30 | -0,50% | - |
| 18.12.2025 | 49,70 | 49,90 | 49,00 | 49,55 | -0,50% | - |
| 17.12.2025 | 48,85 | 49,85 | 48,70 | 49,80 | 2,36% | - |
| 16.12.2025 | 47,70 | 49,40 | 47,70 | 48,65 | 1,57% | 16,00 |
| 15.12.2025 | 47,80 | 48,85 | 47,30 | 47,90 | 0,21% | - |
| 12.12.2025 | 50,00 | 50,00 | 47,70 | 47,80 | -4,78% | - |
| 11.12.2025 | 49,60 | 50,70 | 47,90 | 50,20 | 1,01% | - |
| 10.12.2025 | 50,25 | 50,70 | 49,35 | 49,70 | -1,00% | - |
| 09.12.2025 | 49,80 | 50,55 | 49,60 | 50,20 | 0,60% | - |
| 08.12.2025 | 49,90 | 50,80 | 49,80 | 49,90 | -0,20% | - |
| 05.12.2025 | 48,80 | 50,35 | 48,70 | 50,00 | 2,04% | - |