19,700€
-1,99%
Echtzeit-Aktienkurs Holcim Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Holcim Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 19,70 | 19,70 | 11,95 | 19,70 | -1,99% | - |
| 23.06.2025 | 19,80 | 20,55 | 10,80 | 20,10 | 0,00% | - |
| 20.06.2025 | 20,05 | 20,20 | 19,55 | 20,10 | 1,52% | - |
| 19.06.2025 | 20,20 | 20,20 | 19,55 | 19,80 | -2,46% | - |
| 18.06.2025 | 20,20 | 20,50 | 19,75 | 20,30 | 0,00% | - |
| 17.06.2025 | 20,15 | 20,50 | 19,75 | 20,30 | 0,25% | - |
| 16.06.2025 | 19,85 | 20,35 | 19,85 | 20,25 | 2,02% | 500,00 |
| 13.06.2025 | 20,20 | 20,20 | 19,85 | 19,85 | -2,93% | 100,00 |
| 12.06.2025 | 20,10 | 20,50 | 20,00 | 20,45 | 0,99% | - |
| 11.06.2025 | 20,50 | 20,60 | 20,05 | 20,25 | -1,22% | - |
| 10.06.2025 | 20,05 | 20,70 | 20,05 | 20,50 | 2,24% | - |
| 09.06.2025 | 20,00 | 20,30 | 19,95 | 20,05 | -0,25% | - |
| 06.06.2025 | 19,95 | 20,30 | 19,70 | 20,10 | 1,77% | 150,00 |
| 05.06.2025 | 19,55 | 20,30 | 19,55 | 19,75 | 1,02% | - |
| 04.06.2025 | 19,10 | 19,70 | 19,10 | 19,55 | 0,00% | - |
| 03.06.2025 | 19,55 | 19,65 | 19,35 | 19,55 | 0,00% | - |
| 02.06.2025 | 19,35 | 19,70 | 19,25 | 19,55 | 0,77% | - |
| 30.05.2025 | 19,75 | 20,10 | 19,25 | 19,40 | -1,02% | - |
| 29.05.2025 | 20,40 | 20,40 | 19,40 | 19,60 | -1,75% | - |
| 28.05.2025 | 20,25 | 20,35 | 19,90 | 19,95 | -1,48% | - |
| 27.05.2025 | 20,50 | 20,70 | 20,05 | 20,25 | -0,98% | - |
| 26.05.2025 | 20,50 | 20,50 | 20,30 | 20,45 | 0,00% | - |
| 23.05.2025 | 20,60 | 20,80 | 19,75 | 20,45 | -1,21% | 10,00 |
| 22.05.2025 | 20,90 | 20,90 | 20,15 | 20,70 | -0,48% | - |
| 21.05.2025 | 20,80 | 21,00 | 20,35 | 20,80 | -0,48% | - |
| 20.05.2025 | 20,90 | 21,40 | 20,45 | 20,90 | -0,48% | - |
| 19.05.2025 | 20,80 | 21,00 | 20,15 | 21,00 | 0,00% | - |
| 16.05.2025 | 20,80 | 21,20 | 20,70 | 21,00 | 0,96% | - |
| 15.05.2025 | 20,60 | 20,90 | 20,60 | 20,80 | 0,48% | - |
| 14.05.2025 | 20,60 | 20,90 | 20,50 | 20,70 | 0,00% | - |
| 13.05.2025 | 20,60 | 20,70 | 20,40 | 20,70 | 0,49% | - |
| 12.05.2025 | 20,60 | 20,60 | 20,25 | 20,60 | 1,73% | - |
| 09.05.2025 | 20,20 | 20,35 | 20,10 | 20,25 | 0,00% | - |
| 08.05.2025 | 20,05 | 20,30 | 19,95 | 20,25 | 1,50% | - |
| 07.05.2025 | 19,60 | 20,05 | 19,60 | 19,95 | -0,25% | - |
| 06.05.2025 | 19,60 | 20,15 | 19,60 | 20,00 | -0,50% | - |
| 05.05.2025 | 19,80 | 20,15 | 19,80 | 20,10 | 0,00% | - |
| 02.05.2025 | 19,80 | 20,15 | 19,75 | 20,10 | 2,29% | - |
| 30.04.2025 | 19,60 | 19,70 | 19,35 | 19,65 | 1,03% | - |
| 29.04.2025 | 19,60 | 19,90 | 19,30 | 19,45 | -1,27% | - |
| 28.04.2025 | 19,40 | 19,70 | 19,35 | 19,70 | 0,77% | - |
| 25.04.2025 | 19,40 | 19,55 | 19,35 | 19,55 | 1,56% | - |
| 24.04.2025 | 18,80 | 19,25 | 18,80 | 19,25 | 1,85% | - |
| 23.04.2025 | 19,20 | 19,20 | 18,85 | 18,90 | 0,80% | - |
| 22.04.2025 | 18,35 | 18,85 | 18,35 | 18,75 | 0,00% | - |
| 17.04.2025 | 18,60 | 19,05 | 18,60 | 18,75 | -0,27% | - |
| 16.04.2025 | 18,65 | 19,05 | 18,65 | 18,80 | -1,83% | - |
| 15.04.2025 | 18,50 | 19,25 | 18,50 | 19,15 | 3,51% | - |
| 14.04.2025 | 18,70 | 18,70 | 18,40 | 18,50 | -0,54% | - |
| 11.04.2025 | 18,45 | 18,70 | 17,75 | 18,60 | 1,36% | - |
| 10.04.2025 | 18,95 | 19,20 | 18,00 | 18,35 | -2,39% | - |
| 09.04.2025 | 16,95 | 19,90 | 16,95 | 18,80 | 6,21% | - |
| 08.04.2025 | 17,20 | 18,30 | 17,20 | 17,70 | 2,02% | - |
| 07.04.2025 | 17,20 | 17,95 | 16,40 | 17,35 | -3,07% | - |
| 04.04.2025 | 18,95 | 19,05 | 17,85 | 17,90 | -5,79% | - |
| 03.04.2025 | 19,15 | 20,00 | 18,95 | 19,00 | -4,76% | - |
| 02.04.2025 | 20,05 | 20,25 | 19,75 | 19,95 | -0,50% | - |
| 01.04.2025 | 19,85 | 20,15 | 19,75 | 20,05 | 0,75% | - |
| 31.03.2025 | 20,10 | 20,50 | 19,70 | 19,90 | -5,24% | 200,00 |
| 28.03.2025 | 20,50 | 21,00 | 20,30 | 21,00 | 1,45% | - |
| 27.03.2025 | 21,00 | 21,00 | 20,50 | 20,70 | -1,90% | - |
| 26.03.2025 | 21,10 | 21,30 | 21,00 | 21,10 | -0,94% | - |
| 25.03.2025 | 21,20 | 21,30 | 20,70 | 21,30 | 0,95% | - |
| 24.03.2025 | 21,00 | 21,20 | 20,80 | 21,10 | 0,96% | - |
| 21.03.2025 | 21,10 | 21,10 | 20,70 | 20,90 | -0,95% | - |
| 20.03.2025 | 21,10 | 21,20 | 20,90 | 21,10 | 0,96% | 400,00 |
| 19.03.2025 | 20,90 | 21,10 | 20,80 | 20,90 | 0,00% | - |
| 18.03.2025 | 21,20 | 21,20 | 20,70 | 20,90 | 0,48% | - |
| 17.03.2025 | 20,60 | 21,00 | 20,50 | 20,80 | 0,24% | 50,00 |
| 14.03.2025 | 20,55 | 20,90 | 20,35 | 20,75 | -0,24% | - |
| 13.03.2025 | 20,40 | 21,00 | 20,25 | 20,80 | 0,48% | - |
| 12.03.2025 | 20,40 | 20,70 | 20,30 | 20,70 | 2,22% | - |
| 11.03.2025 | 20,60 | 20,80 | 20,05 | 20,25 | -2,17% | 200,00 |
| 10.03.2025 | 21,20 | 21,30 | 20,50 | 20,70 | -2,82% | 200,00 |
| 07.03.2025 | 21,10 | 21,40 | 20,90 | 21,30 | 0,47% | - |
| 06.03.2025 | 20,90 | 21,30 | 20,70 | 21,20 | 1,92% | - |
| 05.03.2025 | 20,25 | 21,10 | 20,05 | 20,80 | 3,48% | - |
| 04.03.2025 | 20,90 | 20,90 | 20,05 | 20,10 | -3,37% | - |
| 03.03.2025 | 21,00 | 21,10 | 20,50 | 20,80 | -0,95% | - |
| 28.02.2025 | 20,30 | 21,10 | 20,20 | 21,00 | 3,70% | - |
| 27.02.2025 | 20,50 | 20,50 | 20,15 | 20,25 | -0,98% | - |
| 26.02.2025 | 20,35 | 20,50 | 20,15 | 20,45 | 2,00% | - |
| 25.02.2025 | 19,85 | 20,30 | 19,55 | 20,05 | 1,52% | - |
| 24.02.2025 | 20,00 | 20,10 | 19,75 | 19,75 | -0,75% | 110,00 |
| 21.02.2025 | 20,05 | 20,30 | 19,90 | 19,90 | -1,00% | - |
| 20.02.2025 | 20,00 | 20,50 | 19,95 | 20,10 | -0,74% | - |
| 19.02.2025 | 21,30 | 21,30 | 20,10 | 20,25 | -4,03% | - |
| 18.02.2025 | 20,90 | 21,30 | 20,90 | 21,10 | 0,48% | - |
| 17.02.2025 | 20,80 | 21,10 | 20,80 | 21,00 | 0,48% | 350,00 |
| 14.02.2025 | 20,60 | 21,10 | 20,60 | 20,90 | 0,97% | - |
| 13.02.2025 | 20,20 | 20,80 | 20,15 | 20,70 | 1,22% | - |
| 12.02.2025 | 20,20 | 20,50 | 19,95 | 20,45 | 0,74% | - |
| 11.02.2025 | 19,80 | 20,50 | 19,80 | 20,30 | -0,73% | - |
| 10.02.2025 | 20,15 | 20,45 | 20,15 | 20,45 | 0,99% | - |
| 07.02.2025 | 20,00 | 20,45 | 19,80 | 20,25 | 1,50% | - |
| 06.02.2025 | 19,50 | 20,05 | 19,45 | 19,95 | 2,84% | - |
| 05.02.2025 | 18,70 | 19,45 | 18,70 | 19,40 | 1,31% | - |
| 04.02.2025 | 19,20 | 19,35 | 19,05 | 19,15 | -0,52% | - |
| 03.02.2025 | 19,25 | 19,40 | 19,15 | 19,25 | -0,52% | - |
| 31.01.2025 | 19,50 | 19,55 | 19,30 | 19,35 | -0,26% | - |