92,650€
1,79%
Echtzeit-Aktienkurs Holcim Ltd.
Bid:
Ask:
Aktienkurse zur Holcim Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 91,02 | 92,93 | 90,98 | 92,71 | 1,86% | 17,00 |
| 16.01.2025 | 90,96 | 91,73 | 90,27 | 91,02 | -0,03% | 626,00 |
| 15.01.2025 | 90,03 | 91,30 | 89,98 | 91,05 | 1,19% | 198,00 |
| 14.01.2025 | 90,43 | 90,78 | 89,69 | 89,98 | -0,33% | 256,00 |
| 13.01.2025 | 93,19 | 93,29 | 90,13 | 90,28 | -3,37% | 300,00 |
| 10.01.2025 | 94,90 | 94,90 | 93,12 | 93,43 | -1,55% | 509,00 |
| 09.01.2025 | 94,89 | 95,31 | 94,22 | 94,90 | 0,01% | 62,00 |
| 08.01.2025 | 93,56 | 95,32 | 93,46 | 94,89 | 1,42% | 53,00 |
| 07.01.2025 | 93,81 | 94,43 | 92,80 | 93,56 | -0,33% | 100,00 |
| 06.01.2025 | 93,45 | 94,11 | 92,95 | 93,87 | 0,45% | 397,00 |
| 03.01.2025 | 93,37 | 94,42 | 93,11 | 93,45 | 0,18% | 152,00 |
| 02.01.2025 | 92,89 | 93,32 | 92,61 | 93,28 | 0,53% | 411,00 |
| 30.12.2024 | 92,92 | 93,25 | 92,63 | 92,79 | -0,12% | 152,00 |
| 27.12.2024 | 93,27 | 93,52 | 92,63 | 92,90 | -0,44% | 779,00 |
| 23.12.2024 | 92,93 | 93,56 | 92,31 | 93,31 | 0,58% | 115,00 |
| 20.12.2024 | 93,21 | 93,31 | 91,57 | 92,77 | -0,73% | 630,00 |
| 19.12.2024 | 94,53 | 94,76 | 93,15 | 93,45 | -1,24% | 653,00 |
| 18.12.2024 | 94,51 | 95,28 | 94,24 | 94,62 | 0,12% | 80,00 |
| 17.12.2024 | 95,31 | 95,31 | 94,26 | 94,51 | -0,89% | 182,00 |
| 16.12.2024 | 95,86 | 96,38 | 94,82 | 95,36 | -0,63% | 260,00 |
| 13.12.2024 | 96,81 | 96,93 | 95,76 | 95,96 | -0,88% | 35,00 |
| 12.12.2024 | 96,33 | 97,29 | 95,86 | 96,81 | 0,45% | 254,00 |
| 11.12.2024 | 95,78 | 96,42 | 94,70 | 96,38 | 0,63% | 54,00 |
| 10.12.2024 | 95,35 | 96,55 | 95,31 | 95,78 | 0,39% | 165,00 |
| 09.12.2024 | 97,22 | 97,85 | 95,39 | 95,41 | -1,89% | 336,00 |
| 06.12.2024 | 98,24 | 98,34 | 96,66 | 97,25 | -1,06% | 150,00 |
| 05.12.2024 | 97,52 | 98,47 | 97,25 | 98,29 | 0,84% | 158,00 |
| 04.12.2024 | 98,36 | 98,92 | 96,96 | 97,47 | -0,96% | 88,00 |
| 03.12.2024 | 97,57 | 98,63 | 97,47 | 98,41 | 0,86% | 351,00 |
| 02.12.2024 | 96,05 | 97,93 | 96,01 | 97,57 | 1,43% | 400,00 |
| 29.11.2024 | 95,70 | 96,32 | 95,43 | 96,19 | 0,51% | 228,00 |
| 28.11.2024 | 95,09 | 96,05 | 95,09 | 95,70 | 0,64% | 107,00 |
| 27.11.2024 | 95,15 | 95,40 | 94,37 | 95,09 | -0,04% | 595,00 |
| 26.11.2024 | 96,41 | 96,89 | 94,44 | 95,13 | -1,92% | - |
| 25.11.2024 | 97,58 | 97,81 | 96,89 | 96,99 | -0,54% | 150,00 |
| 22.11.2024 | 97,03 | 98,16 | 96,44 | 97,52 | 0,44% | 598,00 |
| 21.11.2024 | 97,57 | 97,67 | 95,86 | 97,09 | -0,55% | 702,00 |
| 20.11.2024 | 95,05 | 98,05 | 95,01 | 97,63 | 2,87% | 186,00 |
| 19.11.2024 | 95,02 | 95,13 | 93,41 | 94,91 | 0,36% | 465,00 |
| 18.11.2024 | 94,56 | 94,96 | 93,83 | 94,57 | 0,01% | 6,00 |
| 15.11.2024 | 94,98 | 95,07 | 94,25 | 94,56 | -0,44% | 42,00 |
| 14.11.2024 | 96,07 | 96,21 | 94,92 | 94,98 | -1,13% | 216,00 |
| 13.11.2024 | 95,85 | 96,59 | 95,45 | 96,07 | 0,08% | 52,00 |
| 12.11.2024 | 97,46 | 98,24 | 95,91 | 95,99 | -2,39% | 86,00 |
| 11.11.2024 | 97,04 | 98,82 | 97,04 | 98,34 | 1,43% | 548,00 |
| 08.11.2024 | 96,52 | 97,15 | 95,90 | 96,95 | 0,32% | - |
| 07.11.2024 | 94,95 | 97,11 | 94,89 | 96,64 | 1,74% | 248,00 |
| 06.11.2024 | 92,63 | 97,39 | 92,04 | 94,99 | 2,00% | 2.759,00 |
| 05.11.2024 | 91,70 | 93,18 | 91,58 | 93,13 | 1,56% | 29,00 |
| 04.11.2024 | 91,45 | 92,03 | 91,27 | 91,70 | 0,27% | 100,00 |
| 01.11.2024 | 90,65 | 91,77 | 90,65 | 91,45 | 0,83% | 50,00 |
| 31.10.2024 | 91,17 | 91,23 | 89,82 | 90,70 | -0,46% | 93,00 |
| 30.10.2024 | 91,36 | 91,79 | 90,12 | 91,12 | -0,46% | 56,00 |
| 29.10.2024 | 91,66 | 92,93 | 91,13 | 91,54 | -0,09% | 45,00 |
| 28.10.2024 | 88,73 | 91,65 | 88,59 | 91,62 | 3,42% | 212,00 |
| 25.10.2024 | 88,50 | 89,93 | 88,23 | 88,59 | 0,06% | 425,00 |
| 24.10.2024 | 88,66 | 89,04 | 88,11 | 88,54 | -0,06% | - |
| 23.10.2024 | 89,14 | 89,36 | 88,15 | 88,59 | -0,52% | 28,00 |
| 22.10.2024 | 90,02 | 90,02 | 88,28 | 89,05 | -0,93% | 121,00 |
| 21.10.2024 | 90,34 | 90,39 | 89,65 | 89,89 | -0,55% | 66,00 |
| 18.10.2024 | 90,34 | 90,46 | 89,40 | 90,39 | 0,06% | - |
| 17.10.2024 | 88,48 | 90,76 | 88,39 | 90,34 | 2,11% | 46,00 |
| 16.10.2024 | 89,48 | 89,61 | 87,28 | 88,47 | -1,13% | 2,00 |
| 15.10.2024 | 89,79 | 90,66 | 89,18 | 89,48 | -0,30% | - |
| 14.10.2024 | 89,01 | 89,75 | 89,01 | 89,75 | 0,73% | 46,00 |
| 11.10.2024 | 89,19 | 89,19 | 88,46 | 89,10 | -0,10% | 400,00 |
| 10.10.2024 | 89,05 | 89,32 | 88,39 | 89,19 | 0,16% | 61,00 |
| 09.10.2024 | 88,48 | 89,31 | 87,89 | 89,05 | 0,58% | 520,00 |
| 08.10.2024 | 87,51 | 88,68 | 87,11 | 88,54 | 0,98% | 88,00 |
| 07.10.2024 | 87,43 | 88,26 | 86,93 | 87,68 | 0,29% | 384,00 |
| 04.10.2024 | 86,88 | 87,78 | 86,25 | 87,43 | 0,82% | 992,00 |
| 03.10.2024 | 86,74 | 87,39 | 86,35 | 86,72 | -0,78% | 25,00 |
| 02.10.2024 | 88,15 | 88,47 | 86,94 | 87,40 | -0,85% | - |
| 01.10.2024 | 87,64 | 89,09 | 87,49 | 88,15 | 0,58% | 202,00 |
| 30.09.2024 | 88,30 | 88,43 | 87,28 | 87,64 | -0,70% | 19,00 |
| 27.09.2024 | 89,87 | 90,25 | 88,24 | 88,26 | -1,74% | - |
| 26.09.2024 | 88,66 | 90,29 | 88,66 | 89,82 | 1,26% | 5,00 |
| 25.09.2024 | 87,91 | 88,89 | 87,43 | 88,70 | 0,90% | 27,00 |
| 24.09.2024 | 88,24 | 88,89 | 87,51 | 87,91 | -0,10% | - |
| 23.09.2024 | 87,71 | 88,46 | 86,79 | 88,00 | 0,38% | 24,00 |
| 20.09.2024 | 89,82 | 89,82 | 87,53 | 87,67 | -2,34% | 111,00 |
| 19.09.2024 | 87,93 | 89,90 | 87,93 | 89,77 | 2,09% | 181,00 |
| 18.09.2024 | 87,79 | 88,35 | 87,52 | 87,93 | 0,16% | 158,00 |
| 17.09.2024 | 86,49 | 88,08 | 86,45 | 87,79 | 1,50% | 3,00 |
| 16.09.2024 | 86,55 | 86,74 | 85,71 | 86,49 | -0,07% | 87,00 |
| 13.09.2024 | 85,04 | 86,93 | 84,92 | 86,55 | 1,82% | 10,00 |
| 12.09.2024 | 84,63 | 85,77 | 84,37 | 85,00 | 0,54% | - |
| 11.09.2024 | 85,10 | 86,18 | 83,91 | 84,54 | -0,82% | - |
| 10.09.2024 | 84,84 | 85,67 | 84,36 | 85,24 | 0,42% | - |
| 09.09.2024 | 84,05 | 85,21 | 84,05 | 84,88 | 1,08% | - |
| 06.09.2024 | 84,77 | 85,44 | 83,54 | 83,97 | -0,99% | 4,00 |
| 05.09.2024 | 85,08 | 85,77 | 84,70 | 84,81 | -0,32% | 32,00 |
| 04.09.2024 | 85,79 | 86,25 | 84,53 | 85,08 | -1,39% | 80,00 |
| 03.09.2024 | 87,26 | 87,98 | 86,10 | 86,28 | -1,12% | 139,00 |
| 02.09.2024 | 87,14 | 87,26 | 86,17 | 87,26 | -0,02% | 690,00 |
| 30.08.2024 | 86,78 | 87,31 | 86,56 | 87,28 | 0,69% | 2,00 |
| 29.08.2024 | 86,04 | 87,02 | 85,83 | 86,68 | 0,74% | - |
| 28.08.2024 | 85,77 | 86,38 | 85,34 | 86,04 | 0,28% | 147,00 |
| 27.08.2024 | 86,24 | 86,38 | 85,47 | 85,80 | -0,42% | - |
| 26.08.2024 | 85,63 | 86,33 | 85,63 | 86,16 | 0,41% | 1,00 |