30,090CHF
-0,97%
Echtzeit-Aktienkurs Züblin Immobilien Holding AG
Bid:
Ask:
Aktienkurse zur Züblin Immobilien Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -3,24% | 51,00 |
| 21.11.2024 | 30,96 | 30,99 | 30,20 | 30,38 | -0,70% | - |
| 20.11.2024 | 30,80 | 31,00 | 30,40 | 30,60 | -0,65% | 3.996,00 |
| 19.11.2024 | 30,20 | 30,80 | 30,20 | 30,80 | 1,32% | 5.379,00 |
| 18.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | 29,00 |
| 15.11.2024 | 30,20 | 30,20 | 29,60 | 29,60 | -1,99% | 255,00 |
| 14.11.2024 | 30,40 | 30,40 | 30,00 | 30,20 | -0,66% | 550,00 |
| 13.11.2024 | 30,00 | 30,40 | 30,00 | 30,40 | 1,33% | 2.118,00 |
| 12.11.2024 | 29,60 | 30,00 | 29,40 | 30,00 | -0,66% | 455,00 |
| 11.11.2024 | 30,20 | 30,40 | 30,00 | 30,20 | 0,67% | 3.567,00 |
| 08.11.2024 | 29,60 | 30,40 | 29,60 | 30,00 | -0,66% | 78,00 |
| 07.11.2024 | 29,80 | 30,20 | 29,80 | 30,20 | 2,71% | 3.829,00 |
| 06.11.2024 | 28,70 | 29,40 | 28,70 | 29,40 | 1,99% | - |
| 05.11.2024 | 28,96 | 28,98 | 28,76 | 28,83 | -1,94% | - |
| 04.11.2024 | 28,80 | 29,40 | 28,60 | 29,40 | -0,37% | 6.422,00 |
| 01.11.2024 | 29,13 | 29,77 | 29,05 | 29,51 | -0,31% | - |
| 31.10.2024 | 30,00 | 30,00 | 29,60 | 29,60 | -0,67% | 4.064,00 |
| 30.10.2024 | 29,80 | 30,00 | 29,20 | 29,80 | 2,05% | 7.332,00 |
| 29.10.2024 | 29,40 | 29,40 | 29,20 | 29,20 | -2,67% | 188,00 |
| 28.10.2024 | 29,40 | 30,00 | 29,00 | 30,00 | 3,45% | 1.197,00 |
| 25.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 98,00 |
| 24.10.2024 | 29,80 | 30,00 | 29,00 | 29,00 | -2,68% | 139,00 |
| 23.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 3.632,00 |
| 22.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 70,00 |
| 21.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 5,00 |
| 18.10.2024 | 29,00 | 29,80 | 28,80 | 29,80 | 2,76% | 750,00 |
| 17.10.2024 | 29,00 | 29,00 | 28,80 | 29,00 | -0,68% | 4.380,00 |
| 16.10.2024 | 29,00 | 29,20 | 28,60 | 29,20 | 1,95% | 7.988,00 |
| 15.10.2024 | 29,53 | 29,61 | 28,64 | 28,64 | -2,58% | - |
| 14.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | 88,00 |
| 11.10.2024 | 29,60 | 30,80 | 29,20 | 29,80 | 0,68% | 4.121,00 |
| 10.10.2024 | 27,60 | 29,80 | 27,60 | 29,60 | 5,71% | 10.177,00 |
| 09.10.2024 | 27,60 | 28,00 | 27,60 | 28,00 | 0,00% | 800,00 |
| 08.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | 100,00 |
| 07.10.2024 | 28,00 | 28,00 | 27,60 | 27,60 | -1,43% | 1.162,00 |
| 04.10.2024 | 27,60 | 28,00 | 27,60 | 28,00 | 3,70% | 1.872,00 |
| 03.10.2024 | 27,40 | 27,40 | 27,00 | 27,00 | -3,57% | 1.307,00 |
| 02.10.2024 | 27,60 | 28,00 | 27,60 | 28,00 | 1,45% | 4.318,00 |
| 01.10.2024 | 27,20 | 27,60 | 27,20 | 27,60 | 1,47% | 326,00 |
| 30.09.2024 | 27,20 | 27,40 | 27,20 | 27,20 | 0,00% | 370,00 |
| 27.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 83,00 |
| 26.09.2024 | 27,20 | 27,60 | 27,20 | 27,40 | -0,72% | 1.071,00 |
| 25.09.2024 | 27,40 | 27,60 | 27,20 | 27,60 | 1,47% | 5.356,00 |
| 24.09.2024 | 27,40 | 27,40 | 27,20 | 27,20 | -0,69% | 584,00 |
| 23.09.2024 | 27,64 | 27,64 | 27,39 | 27,39 | -0,04% | - |
| 20.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 336,00 |
| 19.09.2024 | 27,40 | 27,40 | 27,20 | 27,40 | -0,72% | 3.708,00 |
| 18.09.2024 | 26,60 | 27,60 | 26,60 | 27,60 | 0,00% | 45.122,00 |
| 17.09.2024 | 27,20 | 27,60 | 27,20 | 27,60 | 0,73% | 13.074,00 |
| 16.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 6.690,00 |
| 13.09.2024 | 26,00 | 27,80 | 26,00 | 27,40 | 3,79% | 2.198,00 |
| 12.09.2024 | 27,40 | 27,40 | 26,40 | 26,40 | -3,65% | 1.831,00 |
| 11.09.2024 | 27,00 | 27,40 | 27,00 | 27,40 | 1,48% | 20.923,00 |
| 10.09.2024 | 26,20 | 27,00 | 25,40 | 27,00 | 3,05% | 8.178,00 |
| 09.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 62,00 |
| 06.09.2024 | 26,00 | 26,40 | 26,00 | 26,00 | -1,52% | 268,00 |
| 05.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,21% | 3,00 |
| 04.09.2024 | 26,07 | 26,24 | 26,07 | 26,09 | -0,44% | - |
| 03.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | 1.200,00 |
| 02.09.2024 | 26,40 | 26,40 | 26,20 | 26,40 | 0,76% | 579,00 |
| 30.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | 277,00 |
| 29.08.2024 | 26,20 | 26,40 | 26,20 | 26,40 | -0,75% | 401,00 |
| 28.08.2024 | 26,60 | 26,60 | 25,80 | 26,60 | 0,76% | 1.616,00 |
| 27.08.2024 | 26,00 | 26,40 | 26,00 | 26,40 | 2,25% | 1.033,00 |
| 26.08.2024 | 25,96 | 26,01 | 25,81 | 25,82 | -1,46% | - |
| 23.08.2024 | 25,80 | 26,20 | 25,80 | 26,20 | 0,77% | 109,00 |
| 22.08.2024 | 26,00 | 26,00 | 25,80 | 26,00 | 0,00% | 1.160,00 |
| 21.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 663,00 |
| 20.08.2024 | 25,40 | 26,00 | 25,40 | 26,00 | 0,78% | 75,00 |
| 19.08.2024 | 25,60 | 25,80 | 25,60 | 25,80 | -0,77% | 8.406,00 |
| 16.08.2024 | 25,40 | 26,00 | 25,40 | 26,00 | 2,12% | 5.971,00 |
| 15.08.2024 | 25,44 | 25,51 | 25,36 | 25,46 | -0,54% | - |
| 14.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 4,00 |
| 13.08.2024 | 25,40 | 25,80 | 25,20 | 25,40 | -1,55% | 3.388,00 |
| 12.08.2024 | 25,20 | 25,80 | 25,20 | 25,80 | -0,77% | 603,00 |
| 09.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 15,00 |
| 08.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 48,00 |
| 07.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | 17,00 |
| 06.08.2024 | 25,40 | 25,40 | 25,20 | 25,20 | 0,00% | 33,00 |
| 05.08.2024 | 25,40 | 25,40 | 25,20 | 25,20 | 0,00% | 1.442,00 |
| 02.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,46% | 1.110,00 |
| 01.08.2024 | 24,70 | 25,47 | 24,41 | 24,84 | -2,21% | - |
| 31.07.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 4,10% | 15,00 |
| 30.07.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 20,00 |
| 29.07.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -4,69% | 1,00 |
| 26.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 4,92% | 32,00 |
| 25.07.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 6.160,00 |
| 24.07.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | 439,00 |
| 23.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 489,00 |
| 22.07.2024 | 24,80 | 24,80 | 24,60 | 24,60 | -1,42% | 482,00 |
| 19.07.2024 | 25,25 | 25,25 | 24,95 | 24,95 | -0,46% | - |
| 18.07.2024 | 25,04 | 25,22 | 25,00 | 25,07 | 1,91% | - |
| 17.07.2024 | 25,60 | 25,60 | 24,60 | 24,60 | -3,91% | 74,00 |
| 16.07.2024 | 24,80 | 25,60 | 24,80 | 25,60 | 3,23% | 293,00 |
| 15.07.2024 | 25,40 | 25,40 | 24,80 | 24,80 | -0,80% | 757,00 |
| 12.07.2024 | 25,40 | 25,40 | 25,00 | 25,00 | -1,57% | 77,00 |
| 11.07.2024 | 25,00 | 25,40 | 25,00 | 25,40 | 0,79% | 29,00 |
| 10.07.2024 | 24,80 | 25,20 | 24,80 | 25,20 | -0,79% | 631,00 |
| 09.07.2024 | 25,40 | 25,40 | 25,00 | 25,40 | 2,42% | 811,00 |
| 08.07.2024 | 25,40 | 25,40 | 24,80 | 24,80 | -3,13% | 661,00 |