50,492CHF
1,80%
Echtzeit-Aktienkurs Züblin Immobilien Holding AG
Bid:
Ask:
Aktienkurse zur Züblin Immobilien Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 41,60 | 42,00 | 41,60 | 42,00 | 2,37% | 1.074,00 |
| 19.06.2025 | 40,73 | 41,26 | 40,65 | 41,03 | 0,07% | - |
| 18.06.2025 | 40,40 | 41,00 | 40,40 | 41,00 | 1,99% | 89,00 |
| 17.06.2025 | 40,60 | 41,00 | 40,20 | 40,20 | -1,47% | 4.605,00 |
| 16.06.2025 | 39,00 | 40,80 | 39,00 | 40,80 | 2,00% | 1.673,00 |
| 13.06.2025 | 39,20 | 40,00 | 39,20 | 40,00 | 1,52% | 907,00 |
| 12.06.2025 | 39,80 | 40,40 | 39,40 | 39,40 | -0,68% | 191,00 |
| 11.06.2025 | 39,33 | 39,69 | 39,33 | 39,67 | 0,18% | - |
| 10.06.2025 | 39,60 | 39,60 | 39,00 | 39,60 | 1,31% | 987,00 |
| 09.06.2025 | 38,97 | 39,09 | 38,73 | 39,09 | -0,79% | - |
| 06.06.2025 | 39,00 | 39,40 | 38,80 | 39,40 | 2,07% | 11.639,00 |
| 05.06.2025 | 39,40 | 39,40 | 38,60 | 38,60 | -1,03% | 21.721,00 |
| 04.06.2025 | 39,00 | 39,20 | 37,60 | 39,00 | 1,56% | 2.899,00 |
| 03.06.2025 | 38,00 | 39,00 | 37,60 | 38,40 | 2,13% | 812,00 |
| 02.06.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | 172,00 |
| 30.05.2025 | 38,40 | 38,40 | 37,20 | 37,20 | -2,66% | 140,00 |
| 29.05.2025 | 38,49 | 38,49 | 37,96 | 38,22 | 0,57% | - |
| 28.05.2025 | 38,40 | 38,40 | 38,00 | 38,00 | 0,00% | 73,00 |
| 27.05.2025 | 37,80 | 38,00 | 37,20 | 38,00 | 0,00% | 1.532,00 |
| 26.05.2025 | 37,80 | 38,00 | 37,80 | 38,00 | 0,00% | 428,00 |
| 23.05.2025 | 38,00 | 38,20 | 37,80 | 38,00 | 0,00% | 1.250,00 |
| 22.05.2025 | 37,00 | 38,00 | 37,00 | 38,00 | 0,26% | 25,00 |
| 21.05.2025 | 38,40 | 38,67 | 37,90 | 37,90 | -1,81% | - |
| 20.05.2025 | 37,80 | 38,60 | 37,80 | 38,60 | 1,05% | 1.028,00 |
| 19.05.2025 | 37,20 | 38,60 | 33,60 | 38,20 | 2,14% | 2.224,00 |
| 16.05.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | 339,00 |
| 15.05.2025 | 37,60 | 37,60 | 37,40 | 37,40 | 2,19% | 237,00 |
| 14.05.2025 | 37,20 | 37,20 | 36,60 | 36,60 | -1,61% | 1.045,00 |
| 13.05.2025 | 36,80 | 37,20 | 36,80 | 37,20 | 3,33% | 1.110,00 |
| 12.05.2025 | 36,60 | 37,00 | 36,00 | 36,00 | 0,00% | 3.327,00 |
| 09.05.2025 | 36,40 | 36,40 | 36,00 | 36,00 | 0,56% | 2.006,00 |
| 08.05.2025 | 36,60 | 36,60 | 35,80 | 35,80 | -1,50% | 23,00 |
| 07.05.2025 | 36,16 | 36,37 | 36,05 | 36,35 | 0,96% | - |
| 06.05.2025 | 35,80 | 36,60 | 35,80 | 36,00 | -1,64% | 1.824,00 |
| 05.05.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | 131,00 |
| 02.05.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | 26,00 |
| 30.04.2025 | 36,40 | 36,60 | 36,40 | 36,60 | 0,55% | 1.174,00 |
| 29.04.2025 | 34,20 | 36,40 | 34,20 | 36,40 | 6,43% | 366,00 |
| 28.04.2025 | 36,00 | 36,00 | 34,20 | 34,20 | -5,52% | 279,00 |
| 25.04.2025 | 36,00 | 36,20 | 36,00 | 36,20 | 1,12% | 163,00 |
| 24.04.2025 | 35,80 | 36,00 | 35,80 | 35,80 | 0,00% | 293,00 |
| 23.04.2025 | 34,60 | 35,80 | 34,60 | 35,80 | 4,68% | 65,00 |
| 22.04.2025 | 34,60 | 35,00 | 34,20 | 34,20 | -3,93% | 25,00 |
| 17.04.2025 | 35,80 | 35,80 | 35,60 | 35,60 | 0,00% | 43,00 |
| 16.04.2025 | 35,60 | 35,80 | 35,60 | 35,60 | -0,56% | 830,00 |
| 15.04.2025 | 36,20 | 36,20 | 35,60 | 35,80 | -0,56% | 66,00 |
| 14.04.2025 | 33,60 | 36,00 | 33,60 | 36,00 | 1,69% | 798,00 |
| 11.04.2025 | 33,80 | 35,40 | 33,80 | 35,40 | 0,57% | 40,00 |
| 10.04.2025 | 34,00 | 35,20 | 33,80 | 35,20 | 3,53% | 325,00 |
| 09.04.2025 | 33,60 | 34,20 | 33,60 | 34,00 | -5,03% | 106,00 |
| 08.04.2025 | 33,00 | 35,80 | 33,00 | 35,80 | -1,10% | 102,00 |
| 07.04.2025 | 30,60 | 36,20 | 30,60 | 36,20 | 3,43% | 1.949,00 |
| 04.04.2025 | 34,80 | 35,60 | 30,60 | 35,00 | 0,00% | 3.940,00 |
| 03.04.2025 | 33,60 | 36,40 | 33,60 | 35,00 | -0,57% | 801,00 |
| 02.04.2025 | 35,00 | 35,20 | 35,00 | 35,20 | -3,30% | 254,00 |
| 01.04.2025 | 35,00 | 36,40 | 35,00 | 36,40 | 2,82% | 107,00 |
| 31.03.2025 | 35,00 | 35,40 | 35,00 | 35,40 | 0,57% | 15,00 |
| 28.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,55% | 500,00 |
| 27.03.2025 | 34,43 | 34,67 | 34,08 | 34,66 | -1,53% | - |
| 26.03.2025 | 35,20 | 35,80 | 34,20 | 35,20 | 0,57% | 630,00 |
| 25.03.2025 | 35,40 | 35,40 | 35,00 | 35,00 | -2,23% | 306,00 |
| 24.03.2025 | 35,00 | 35,80 | 35,00 | 35,80 | 1,70% | 150,00 |
| 21.03.2025 | 36,00 | 36,20 | 35,20 | 35,20 | -2,76% | 960,00 |
| 20.03.2025 | 35,80 | 36,20 | 35,60 | 36,20 | 0,56% | 3.080,00 |
| 19.03.2025 | 35,20 | 36,00 | 35,00 | 36,00 | 2,86% | 1.065,00 |
| 18.03.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 236,00 |
| 17.03.2025 | 35,80 | 35,80 | 35,00 | 35,00 | 0,00% | 279,00 |
| 14.03.2025 | 35,00 | 35,00 | 34,00 | 35,00 | 0,00% | 1.121,00 |
| 13.03.2025 | 34,40 | 35,00 | 34,00 | 35,00 | 0,57% | 5.904,00 |
| 12.03.2025 | 34,60 | 35,00 | 34,60 | 34,80 | 0,58% | 652,00 |
| 11.03.2025 | 35,80 | 35,80 | 34,40 | 34,60 | 2,98% | 1.794,00 |
| 10.03.2025 | 35,60 | 36,00 | 33,60 | 33,60 | -6,15% | 2.956,00 |
| 07.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | 100,00 |
| 06.03.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | 610,00 |
| 05.03.2025 | 35,60 | 36,00 | 35,60 | 36,00 | 1,12% | 1.756,00 |
| 04.03.2025 | 35,20 | 35,60 | 34,60 | 35,60 | 4,09% | 69,00 |
| 03.03.2025 | 34,20 | 34,60 | 34,20 | 34,20 | -0,58% | 195,00 |
| 28.02.2025 | 34,20 | 34,40 | 34,20 | 34,40 | -0,58% | 201,00 |
| 27.02.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | 143,00 |
| 26.02.2025 | 33,60 | 34,60 | 33,60 | 34,60 | 3,59% | 44,00 |
| 25.02.2025 | 33,60 | 34,00 | 33,40 | 33,40 | 1,21% | 2.377,00 |
| 24.02.2025 | 33,60 | 33,60 | 33,00 | 33,00 | -0,60% | 1.025,00 |