45,162CHF
-0,96%
Echtzeit-Aktienkurs Züblin Immobilien Holding AG
Bid:
Ask:
Aktienkurse zur Züblin Immobilien Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 45,60 | 45,60 | 45,40 | 45,40 | -0,44% | 16,00 |
| 06.11.2025 | 44,80 | 46,80 | 44,80 | 45,60 | 2,70% | 248,00 |
| 05.11.2025 | 44,40 | 45,60 | 44,40 | 44,40 | -3,90% | 471,00 |
| 04.11.2025 | 44,80 | 46,20 | 44,00 | 46,20 | -0,43% | 373,00 |
| 03.11.2025 | 49,00 | 49,00 | 44,40 | 46,40 | -4,92% | 1.386,00 |
| 31.10.2025 | 45,80 | 48,80 | 45,80 | 48,80 | 8,37% | 24,00 |
| 30.10.2025 | 45,95 | 47,42 | 44,47 | 45,03 | -1,88% | - |
| 29.10.2025 | 46,02 | 47,07 | 45,60 | 45,89 | -4,39% | - |
| 28.10.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -1,64% | 50,00 |
| 27.10.2025 | 45,80 | 48,80 | 45,80 | 48,80 | 6,55% | 1.558,00 |
| 24.10.2025 | 43,80 | 46,00 | 43,80 | 45,80 | 0,88% | 181,00 |
| 23.10.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | 14,00 |
| 22.10.2025 | 44,00 | 45,00 | 43,40 | 45,00 | -1,32% | 1.796,00 |
| 21.10.2025 | 44,20 | 45,60 | 44,00 | 45,60 | 3,64% | 585,00 |
| 20.10.2025 | 44,80 | 44,80 | 44,00 | 44,00 | 1,38% | 613,00 |
| 17.10.2025 | 45,80 | 45,80 | 43,40 | 43,40 | -3,98% | 400,00 |
| 16.10.2025 | 43,60 | 45,20 | 43,60 | 45,20 | 3,67% | 216,00 |
| 15.10.2025 | 44,20 | 44,60 | 43,60 | 43,60 | 0,00% | 270,00 |
| 14.10.2025 | 45,00 | 45,00 | 43,60 | 43,60 | -4,80% | 711,00 |
| 13.10.2025 | 45,00 | 45,80 | 44,80 | 45,80 | 0,44% | 218,00 |
| 10.10.2025 | 45,60 | 45,60 | 45,00 | 45,60 | 0,00% | 94,00 |
| 09.10.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -3,80% | 6,00 |
| 08.10.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | 18,00 |
| 07.10.2025 | 47,80 | 47,80 | 46,60 | 47,40 | 3,95% | 255,00 |
| 06.10.2025 | 44,00 | 45,60 | 44,00 | 45,60 | 3,17% | 1.471,00 |
| 03.10.2025 | 44,60 | 44,60 | 44,20 | 44,20 | 0,00% | 220,00 |
| 02.10.2025 | 45,80 | 46,40 | 44,20 | 44,20 | -2,64% | 1.186,00 |
| 01.10.2025 | 46,40 | 46,40 | 45,40 | 45,40 | -1,73% | 490,00 |
| 30.09.2025 | 48,40 | 48,40 | 44,40 | 46,20 | 4,05% | 699,00 |
| 29.09.2025 | 46,20 | 46,20 | 42,60 | 44,40 | -3,48% | 950,00 |
| 26.09.2025 | 46,40 | 46,80 | 46,00 | 46,00 | -0,86% | 315,00 |
| 25.09.2025 | 48,80 | 48,80 | 46,40 | 46,40 | -2,93% | 645,00 |
| 24.09.2025 | 47,00 | 47,80 | 47,00 | 47,80 | 0,42% | 553,00 |
| 23.09.2025 | 47,00 | 47,80 | 46,60 | 47,60 | 0,85% | 1.706,00 |
| 22.09.2025 | 49,60 | 49,60 | 47,20 | 47,20 | -4,84% | 1.099,00 |
| 19.09.2025 | 50,50 | 51,00 | 49,60 | 49,60 | -2,75% | 2.578,00 |
| 18.09.2025 | 50,50 | 51,00 | 50,00 | 51,00 | -0,97% | 289,00 |
| 17.09.2025 | 52,00 | 52,00 | 51,50 | 51,50 | 0,00% | 396,00 |
| 16.09.2025 | 52,00 | 52,00 | 50,00 | 51,50 | -0,96% | 1.453,00 |
| 15.09.2025 | 54,50 | 56,00 | 52,00 | 52,00 | -4,59% | 110.382,00 |
| 12.09.2025 | 54,50 | 54,50 | 53,50 | 54,50 | 1,87% | 705,00 |
| 11.09.2025 | 55,00 | 57,00 | 53,50 | 53,50 | -3,60% | 1.395,00 |
| 10.09.2025 | 54,00 | 57,00 | 54,00 | 55,50 | 2,78% | 1.091,00 |
| 09.09.2025 | 53,50 | 54,00 | 53,50 | 54,00 | -1,82% | 195,00 |
| 08.09.2025 | 51,50 | 55,00 | 51,50 | 55,00 | 8,91% | 2.589,00 |
| 05.09.2025 | 51,50 | 52,50 | 49,20 | 50,50 | -2,88% | 1.316,00 |
| 04.09.2025 | 55,00 | 55,00 | 52,00 | 52,00 | -0,95% | 288,00 |
| 03.09.2025 | 54,00 | 54,00 | 52,50 | 52,50 | 0,00% | 301,00 |
| 02.09.2025 | 55,50 | 56,00 | 52,50 | 52,50 | -9,48% | 1.410,00 |
| 01.09.2025 | 54,50 | 58,00 | 53,00 | 58,00 | 4,50% | 2.741,00 |
| 29.08.2025 | 52,00 | 55,50 | 51,50 | 55,50 | 6,73% | 3.350,00 |
| 28.08.2025 | 49,20 | 52,00 | 49,00 | 52,00 | 7,00% | 4.037,00 |
| 27.08.2025 | 47,80 | 49,20 | 47,80 | 48,60 | 1,67% | 1.522,00 |
| 26.08.2025 | 49,00 | 49,20 | 47,40 | 47,80 | -2,45% | 930,00 |
| 25.08.2025 | 49,80 | 49,80 | 47,60 | 49,00 | 0,00% | 1.669,00 |
| 22.08.2025 | 48,80 | 51,00 | 48,80 | 49,00 | 0,41% | 178,00 |
| 21.08.2025 | 49,60 | 50,00 | 47,80 | 48,80 | -2,01% | 4.701,00 |
| 20.08.2025 | 55,50 | 55,50 | 47,00 | 49,80 | -11,07% | 3.222,00 |
| 19.08.2025 | 62,50 | 62,50 | 56,00 | 56,00 | -11,11% | 3.001,00 |
| 18.08.2025 | 65,50 | 66,00 | 63,00 | 63,00 | -3,08% | 1.322,00 |
| 15.08.2025 | 67,00 | 67,00 | 65,00 | 65,00 | 0,00% | 738,00 |
| 14.08.2025 | 66,00 | 68,00 | 64,50 | 65,00 | -3,70% | 2.318,00 |
| 13.08.2025 | 65,00 | 68,00 | 65,00 | 67,50 | 4,65% | 4.988,00 |
| 12.08.2025 | 63,50 | 65,00 | 63,50 | 64,50 | 1,57% | 4.884,00 |
| 11.08.2025 | 63,50 | 64,00 | 62,50 | 63,50 | 0,00% | 3.151,00 |
| 08.08.2025 | 64,00 | 64,00 | 63,00 | 63,50 | -0,78% | 1.903,00 |
| 07.08.2025 | 57,50 | 64,00 | 57,50 | 64,00 | 9,40% | 7.697,00 |
| 06.08.2025 | 57,50 | 58,50 | 56,00 | 58,50 | 2,63% | 450,00 |
| 05.08.2025 | 55,00 | 57,00 | 54,50 | 57,00 | 3,64% | 1.610,00 |
| 04.08.2025 | 55,50 | 57,00 | 53,50 | 55,00 | -2,92% | 1.162,00 |
| 01.08.2025 | 56,93 | 58,18 | 55,89 | 56,65 | 0,27% | - |
| 31.07.2025 | 60,00 | 60,00 | 56,50 | 56,50 | -5,83% | 1.510,00 |
| 30.07.2025 | 60,00 | 60,00 | 58,50 | 60,00 | 0,00% | 1.346,00 |
| 29.07.2025 | 58,50 | 60,00 | 58,50 | 60,00 | 0,84% | 2.679,00 |
| 28.07.2025 | 57,00 | 59,50 | 56,50 | 59,50 | 4,39% | 5.443,00 |
| 25.07.2025 | 56,00 | 57,50 | 54,50 | 57,00 | 1,79% | 1.127,00 |
| 24.07.2025 | 57,00 | 57,50 | 55,50 | 56,00 | 0,00% | 1.853,00 |
| 23.07.2025 | 55,00 | 57,00 | 55,00 | 56,00 | 2,75% | 1.413,00 |
| 22.07.2025 | 53,00 | 55,00 | 53,00 | 54,50 | 2,83% | 3.633,00 |
| 21.07.2025 | 51,50 | 53,50 | 49,80 | 53,00 | -0,93% | 2.836,00 |
| 18.07.2025 | 51,50 | 53,50 | 51,50 | 53,50 | 1,90% | 537,00 |
| 17.07.2025 | 49,80 | 52,50 | 49,80 | 52,50 | 5,85% | 1.873,00 |
| 16.07.2025 | 49,60 | 50,50 | 49,60 | 49,60 | 0,00% | 3.157,00 |
| 15.07.2025 | 49,40 | 49,80 | 49,00 | 49,60 | 0,40% | 687,00 |
| 14.07.2025 | 49,00 | 49,40 | 48,20 | 49,40 | 1,23% | 314,00 |
| 11.07.2025 | 47,80 | 48,80 | 47,80 | 48,80 | 2,52% | 2.007,00 |
| 10.07.2025 | 48,80 | 49,00 | 47,40 | 47,60 | -1,65% | 3.807,00 |
| 09.07.2025 | 48,00 | 48,40 | 47,40 | 48,40 | 1,26% | 1.443,00 |
| 08.07.2025 | 47,00 | 48,40 | 47,00 | 47,80 | 0,84% | 1.405,00 |
| 07.07.2025 | 46,00 | 48,00 | 45,80 | 47,40 | -0,42% | 3.639,00 |
| 04.07.2025 | 46,00 | 48,00 | 45,00 | 47,60 | 2,15% | 1.847,00 |
| 03.07.2025 | 45,00 | 46,80 | 44,00 | 46,60 | 4,02% | 1.466,00 |
| 02.07.2025 | 44,00 | 44,80 | 43,00 | 44,80 | 1,82% | 517,00 |
| 01.07.2025 | 45,20 | 46,80 | 43,00 | 44,00 | -2,65% | 1.216,00 |
| 30.06.2025 | 45,20 | 48,40 | 45,20 | 45,20 | -0,88% | 2.106,00 |
| 27.06.2025 | 46,00 | 47,00 | 44,80 | 45,60 | 0,88% | 3.923,00 |
| 26.06.2025 | 44,00 | 45,80 | 44,00 | 45,20 | 2,73% | 26.631,00 |
| 25.06.2025 | 44,00 | 44,00 | 43,00 | 44,00 | 3,77% | 596,00 |
| 24.06.2025 | 43,80 | 44,00 | 42,40 | 42,40 | -1,40% | 1.133,00 |
| 23.06.2025 | 41,60 | 43,00 | 40,80 | 43,00 | 2,38% | 3.395,00 |