79,390€
-1,11%
Echtzeit-Aktienkurs HOLCIM LTD. NAM.SF2
Bid:
Ask:
Aktienkurse zur HOLCIM LTD. NAM.SF2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 73,58 | 74,37 | 73,09 | 74,11 | 0,62% | 6,00 |
| 18.09.2025 | 73,31 | 74,19 | 73,28 | 73,65 | 0,77% | 4,00 |
| 17.09.2025 | 73,15 | 73,45 | 72,79 | 73,09 | -0,12% | - |
| 16.09.2025 | 73,66 | 74,08 | 72,77 | 73,18 | -0,64% | 144,00 |
| 15.09.2025 | 74,61 | 74,93 | 73,22 | 73,65 | -1,22% | 160,00 |
| 12.09.2025 | 75,00 | 75,36 | 74,18 | 74,56 | -0,07% | 40,00 |
| 11.09.2025 | 72,16 | 74,83 | 72,11 | 74,61 | 3,34% | - |
| 10.09.2025 | 72,24 | 72,55 | 71,59 | 72,20 | 0,12% | 42,00 |
| 09.09.2025 | 72,43 | 72,90 | 71,74 | 72,11 | -0,46% | 2,00 |
| 08.09.2025 | 71,72 | 72,78 | 71,15 | 72,44 | 1,14% | 1.053,00 |
| 05.09.2025 | 70,89 | 71,80 | 70,79 | 71,62 | 0,99% | 20,00 |
| 04.09.2025 | 69,96 | 71,02 | 69,60 | 70,92 | 2,04% | 469,00 |
| 03.09.2025 | 70,44 | 70,46 | 69,30 | 69,50 | -1,31% | 23,00 |
| 02.09.2025 | 70,93 | 71,34 | 69,75 | 70,42 | -1,08% | 87,00 |
| 01.09.2025 | 71,67 | 71,83 | 70,98 | 71,19 | -0,67% | 851,00 |
| 29.08.2025 | 71,31 | 71,83 | 71,08 | 71,67 | 0,49% | 100,00 |
| 28.08.2025 | 71,26 | 71,69 | 71,18 | 71,32 | 0,07% | 103,00 |
| 27.08.2025 | 71,47 | 71,47 | 70,88 | 71,27 | -0,28% | 5,00 |
| 26.08.2025 | 70,67 | 71,51 | 70,12 | 71,47 | 0,72% | 513,00 |
| 25.08.2025 | 71,37 | 71,39 | 70,85 | 70,96 | -0,59% | 1,00 |
| 22.08.2025 | 71,49 | 71,75 | 71,21 | 71,38 | -0,15% | 74,00 |
| 21.08.2025 | 71,74 | 72,01 | 70,91 | 71,49 | -0,36% | 2.175,00 |
| 20.08.2025 | 71,36 | 72,13 | 71,17 | 71,75 | 0,21% | 448,00 |
| 19.08.2025 | 71,68 | 72,01 | 71,32 | 71,60 | -0,13% | 12,00 |
| 18.08.2025 | 71,93 | 72,69 | 70,96 | 71,69 | -0,22% | 421,00 |
| 15.08.2025 | 72,20 | 72,40 | 71,58 | 71,85 | -0,37% | 4,00 |
| 14.08.2025 | 71,87 | 72,29 | 71,27 | 72,12 | 0,00% | 7,00 |
| 13.08.2025 | 72,44 | 72,69 | 71,62 | 72,12 | -0,43% | 14,00 |
| 12.08.2025 | 71,39 | 72,46 | 71,39 | 72,43 | 1,50% | 127,00 |
| 11.08.2025 | 72,70 | 73,01 | 71,30 | 71,36 | -1,80% | 13,00 |
| 08.08.2025 | 72,32 | 72,92 | 71,66 | 72,67 | 0,48% | 2.114,00 |
| 07.08.2025 | 72,11 | 72,68 | 71,54 | 72,32 | 0,91% | 701,00 |
| 06.08.2025 | 69,64 | 71,74 | 69,64 | 71,67 | 3,00% | 121,00 |
| 05.08.2025 | 69,65 | 70,90 | 69,44 | 69,58 | -0,09% | 302,00 |
| 04.08.2025 | 68,06 | 70,43 | 66,95 | 69,64 | 2,50% | 866,00 |
| 01.08.2025 | 68,96 | 69,68 | 67,17 | 67,94 | -1,79% | 22,00 |
| 31.07.2025 | 70,24 | 71,11 | 68,79 | 69,18 | -0,90% | 68,00 |
| 30.07.2025 | 69,88 | 70,95 | 68,24 | 69,81 | 0,14% | 512,00 |
| 29.07.2025 | 69,27 | 70,06 | 68,92 | 69,71 | 0,61% | 2.270,00 |
| 28.07.2025 | 70,57 | 71,31 | 69,14 | 69,29 | -0,94% | 8.864,00 |
| 25.07.2025 | 69,43 | 69,97 | 69,06 | 69,95 | 0,75% | 16,00 |
| 24.07.2025 | 70,29 | 71,10 | 69,25 | 69,43 | -1,22% | 126,00 |