77,520€
-0,96%
Echtzeit-Aktienkurs Holcim Ltd.
Bid:
Ask:
Aktienkurse zur Holcim Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 78,05 | 78,78 | 77,42 | 77,70 | -0,73% | 2,00 |
| 12.02.2026 | 85,33 | 85,53 | 77,03 | 78,27 | -8,00% | 2.242,00 |
| 11.02.2026 | 85,13 | 85,66 | 83,37 | 85,08 | -0,02% | 2,00 |
| 10.02.2026 | 86,05 | 86,33 | 84,11 | 85,10 | -1,10% | 13,00 |
| 09.02.2026 | 84,14 | 86,13 | 84,03 | 86,05 | 2,53% | 87,00 |
| 06.02.2026 | 80,84 | 83,97 | 80,75 | 83,93 | 3,82% | 19,00 |
| 05.02.2026 | 82,30 | 84,33 | 79,89 | 80,84 | -1,69% | 853,00 |
| 04.02.2026 | 87,77 | 88,15 | 81,82 | 82,23 | -7,01% | 973,00 |
| 03.02.2026 | 88,44 | 90,13 | 87,77 | 88,43 | 0,32% | 148,00 |
| 02.02.2026 | 86,28 | 88,48 | 85,73 | 88,15 | 1,57% | 186,00 |
| 30.01.2026 | 87,68 | 87,68 | 86,68 | 86,79 | -0,79% | - |
| 29.01.2026 | 86,47 | 87,93 | 86,28 | 87,48 | 0,76% | 84,00 |
| 28.01.2026 | 87,44 | 88,08 | 85,93 | 86,82 | -0,72% | 304,00 |
| 27.01.2026 | 86,35 | 87,75 | 85,88 | 87,45 | 1,64% | 1,00 |
| 26.01.2026 | 83,98 | 86,73 | 83,94 | 86,04 | 2,33% | 1,00 |
| 23.01.2026 | 86,18 | 87,02 | 83,77 | 84,08 | -2,41% | 1.283,00 |
| 22.01.2026 | 84,32 | 86,62 | 83,99 | 86,16 | 2,12% | 101,00 |
| 21.01.2026 | 82,77 | 84,55 | 82,63 | 84,37 | 1,98% | 84,00 |
| 20.01.2026 | 84,75 | 84,80 | 82,22 | 82,73 | -2,54% | 2.787,00 |
| 19.01.2026 | 83,85 | 84,89 | 82,60 | 84,89 | 1,25% | 38,00 |
| 16.01.2026 | 84,54 | 84,95 | 83,57 | 83,84 | -0,98% | 7,00 |
| 15.01.2026 | 84,81 | 85,36 | 83,90 | 84,67 | -0,07% | 10,00 |
| 14.01.2026 | 83,94 | 85,11 | 83,89 | 84,73 | 0,97% | - |
| 13.01.2026 | 85,48 | 85,73 | 83,37 | 83,92 | -1,84% | 3.001,00 |
| 12.01.2026 | 85,98 | 86,41 | 83,50 | 85,49 | -0,73% | 3.291,00 |
| 09.01.2026 | 85,01 | 86,57 | 84,62 | 86,12 | 1,25% | 1.050,00 |
| 08.01.2026 | 83,75 | 85,06 | 83,48 | 85,06 | 1,00% | 755,00 |
| 07.01.2026 | 84,50 | 86,21 | 83,82 | 84,22 | -0,32% | 35,00 |
| 06.01.2026 | 83,98 | 85,75 | 83,79 | 84,49 | 0,64% | 95,00 |
| 05.01.2026 | 84,35 | 84,84 | 82,66 | 83,95 | -0,59% | 6.763,00 |
| 02.01.2026 | 84,00 | 85,19 | 83,93 | 84,45 | 1,08% | 102,00 |
| 30.12.2025 | 84,00 | 84,00 | 82,97 | 83,55 | -0,05% | 807,00 |
| 29.12.2025 | 84,97 | 84,97 | 83,35 | 83,59 | -0,19% | 334,00 |
| 23.12.2025 | 82,85 | 83,78 | 82,55 | 83,75 | 1,10% | 181,00 |
| 22.12.2025 | 82,79 | 83,12 | 82,23 | 82,84 | -0,12% | 54,00 |
| 19.12.2025 | 81,84 | 83,18 | 81,84 | 82,94 | 1,26% | 276,00 |
| 18.12.2025 | 80,29 | 82,12 | 80,28 | 81,91 | 2,14% | 180,00 |
| 17.12.2025 | 82,80 | 83,20 | 80,19 | 80,19 | -3,13% | 90,00 |
| 16.12.2025 | 81,15 | 82,89 | 80,91 | 82,78 | 2,16% | 325,00 |
| 15.12.2025 | 80,93 | 81,90 | 80,85 | 81,03 | 0,05% | 524,00 |
| 12.12.2025 | 80,87 | 81,71 | 80,55 | 80,99 | 0,26% | 189,00 |
| 11.12.2025 | 78,92 | 81,39 | 78,80 | 80,78 | 1,83% | 167,00 |
| 10.12.2025 | 80,20 | 80,24 | 78,77 | 79,33 | -1,18% | 322,00 |
| 09.12.2025 | 81,48 | 81,68 | 79,98 | 80,28 | -1,47% | 165,00 |
| 08.12.2025 | 80,04 | 81,52 | 80,00 | 81,48 | 1,72% | 29,00 |
| 05.12.2025 | 78,84 | 80,31 | 78,29 | 80,10 | 1,35% | 806,00 |
| 04.12.2025 | 80,35 | 81,07 | 78,58 | 79,03 | -1,35% | 258,00 |
| 03.12.2025 | 81,77 | 81,77 | 79,26 | 80,11 | -1,99% | 574,00 |
| 02.12.2025 | 80,36 | 81,77 | 80,32 | 81,74 | 1,49% | 166,00 |
| 01.12.2025 | 80,05 | 81,03 | 79,58 | 80,54 | 0,02% | 2.492,00 |
| 28.11.2025 | 80,49 | 80,88 | 79,95 | 80,52 | -0,09% | 100,00 |
| 27.11.2025 | 79,73 | 80,71 | 79,64 | 80,59 | 0,93% | 55,00 |
| 26.11.2025 | 80,72 | 80,98 | 79,28 | 79,85 | -0,83% | 330,00 |
| 25.11.2025 | 77,66 | 80,89 | 77,01 | 80,52 | 3,71% | 89,00 |
| 24.11.2025 | 76,20 | 77,86 | 76,09 | 77,64 | 2,32% | 70,00 |
| 21.11.2025 | 76,24 | 76,86 | 74,90 | 75,88 | -0,90% | 60,00 |
| 20.11.2025 | 77,62 | 77,95 | 76,40 | 76,57 | -1,23% | 12,00 |
| 19.11.2025 | 75,26 | 77,55 | 74,43 | 77,52 | 2,78% | - |
| 18.11.2025 | 76,20 | 76,61 | 74,60 | 75,42 | -1,68% | 2.306,00 |
| 17.11.2025 | 77,45 | 78,29 | 76,70 | 76,71 | -0,98% | 238,00 |
| 14.11.2025 | 78,47 | 78,84 | 76,63 | 77,47 | -1,22% | 1.091,00 |
| 13.11.2025 | 80,13 | 80,40 | 78,18 | 78,43 | -1,89% | 30,00 |
| 12.11.2025 | 78,62 | 80,39 | 78,23 | 79,94 | 1,77% | 287,00 |
| 11.11.2025 | 76,95 | 78,60 | 76,93 | 78,55 | 2,00% | 34,00 |
| 10.11.2025 | 75,58 | 77,26 | 75,58 | 77,01 | 1,96% | 93,00 |
| 07.11.2025 | 75,54 | 75,81 | 74,94 | 75,53 | -0,16% | 23,00 |
| 06.11.2025 | 76,73 | 76,77 | 74,75 | 75,65 | -1,20% | - |
| 05.11.2025 | 75,05 | 76,67 | 74,95 | 76,57 | 1,74% | 53,00 |
| 04.11.2025 | 75,40 | 75,64 | 74,03 | 75,26 | -1,13% | 132,00 |
| 03.11.2025 | 77,16 | 77,24 | 75,37 | 76,12 | -1,40% | 3,00 |
| 31.10.2025 | 77,13 | 77,31 | 76,33 | 77,20 | 0,14% | 309,00 |
| 30.10.2025 | 77,41 | 77,57 | 76,76 | 77,09 | -0,30% | 86,00 |
| 29.10.2025 | 76,56 | 77,53 | 76,56 | 77,32 | 0,76% | 297,00 |
| 28.10.2025 | 75,95 | 77,22 | 75,82 | 76,74 | 0,70% | 1.118,00 |
| 27.10.2025 | 75,48 | 76,62 | 75,40 | 76,21 | 0,97% | 1.112,00 |
| 24.10.2025 | 74,18 | 75,88 | 72,70 | 75,48 | 1,75% | 345,00 |
| 23.10.2025 | 73,72 | 74,24 | 72,92 | 74,18 | 0,64% | - |
| 22.10.2025 | 72,94 | 74,16 | 72,85 | 73,71 | 0,99% | 120,00 |
| 21.10.2025 | 73,04 | 73,58 | 72,13 | 72,99 | -0,07% | 160,00 |
| 20.10.2025 | 71,84 | 73,30 | 71,22 | 73,04 | 1,83% | 214,00 |
| 17.10.2025 | 71,86 | 72,34 | 70,88 | 71,73 | -0,76% | 79,00 |
| 16.10.2025 | 71,73 | 72,54 | 71,30 | 72,28 | 1,16% | 50,00 |
| 15.10.2025 | 73,28 | 73,74 | 71,43 | 71,45 | -2,70% | - |
| 14.10.2025 | 71,83 | 73,47 | 71,60 | 73,43 | 2,06% | - |
| 13.10.2025 | 70,56 | 72,00 | 70,56 | 71,95 | 2,20% | 102,00 |
| 10.10.2025 | 72,20 | 72,64 | 70,39 | 70,40 | -1,65% | 1.384,00 |
| 09.10.2025 | 70,01 | 72,12 | 69,95 | 71,58 | 2,20% | - |
| 08.10.2025 | 69,70 | 70,33 | 69,41 | 70,04 | 0,85% | 619,00 |
| 07.10.2025 | 70,06 | 70,29 | 69,10 | 69,45 | -0,84% | 200,00 |
| 06.10.2025 | 69,73 | 70,40 | 69,10 | 70,04 | 0,44% | 54,00 |
| 03.10.2025 | 71,77 | 71,93 | 69,58 | 69,73 | -2,83% | 1,00 |
| 02.10.2025 | 72,22 | 72,90 | 70,90 | 71,76 | -0,65% | 506,00 |
| 01.10.2025 | 71,99 | 73,13 | 71,23 | 72,23 | 0,35% | 1.008,00 |
| 30.09.2025 | 71,19 | 72,20 | 70,83 | 71,98 | 1,10% | 343,00 |
| 29.09.2025 | 72,83 | 72,92 | 70,27 | 71,20 | -1,22% | - |
| 26.09.2025 | 71,33 | 72,21 | 71,33 | 72,08 | 1,02% | - |
| 25.09.2025 | 72,42 | 72,59 | 69,71 | 71,35 | -1,56% | 426,00 |
| 24.09.2025 | 72,74 | 73,23 | 72,31 | 72,48 | -0,48% | 5,00 |
| 23.09.2025 | 73,65 | 74,30 | 72,57 | 72,83 | -1,18% | 21,00 |
| 22.09.2025 | 74,10 | 74,40 | 73,39 | 73,70 | -0,55% | 60,00 |