45,039CHF
-8,08%
Echtzeit-Aktienkurs Züblin Immobilien Holding AG
Bid:
Ask:
Aktienkurse zur Züblin Immobilien Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 49,00 | 49,00 | 45,20 | 47,80 | -2,45% | 135,00 |
| 01.04.2026 | 47,00 | 49,00 | 47,00 | 49,00 | 4,26% | 21,00 |
| 31.03.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -0,44% | 185,00 |
| 30.03.2026 | 47,36 | 48,02 | 47,18 | 47,21 | -0,12% | - |
| 27.03.2026 | 47,34 | 47,77 | 47,26 | 47,26 | 0,13% | - |
| 26.03.2026 | 47,00 | 47,20 | 47,00 | 47,20 | 0,43% | 14,00 |
| 25.03.2026 | 45,80 | 47,00 | 45,80 | 47,00 | 4,44% | 205,00 |
| 24.03.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -2,60% | 15,00 |
| 23.03.2026 | 47,60 | 47,60 | 46,20 | 46,20 | -1,28% | 17,00 |
| 20.03.2026 | 47,40 | 47,40 | 46,80 | 46,80 | 0,43% | 210,00 |
| 19.03.2026 | 46,00 | 46,60 | 45,80 | 46,60 | 2,19% | 197,00 |
| 18.03.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 2,24% | 9,00 |
| 17.03.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -5,11% | 179,00 |
| 16.03.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | 1,00 |
| 13.03.2026 | 47,00 | 47,40 | 46,60 | 46,60 | 3,10% | 219,00 |
| 12.03.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -1,31% | 1,00 |
| 11.03.2026 | 46,20 | 46,20 | 45,80 | 45,80 | 0,84% | 275,00 |
| 10.03.2026 | 46,77 | 46,94 | 45,30 | 45,42 | 0,04% | - |
| 09.03.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | 42,00 |
| 06.03.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -2,97% | 3,00 |
| 05.03.2026 | 44,80 | 47,20 | 44,80 | 47,20 | -0,39% | 84,00 |
| 04.03.2026 | 46,67 | 47,38 | 46,10 | 47,38 | 0,39% | - |
| 03.03.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | 723,00 |
| 02.03.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -1,67% | 181,00 |
| 27.02.2026 | 46,60 | 48,00 | 46,60 | 48,00 | 3,00% | 47,00 |
| 26.02.2026 | 46,80 | 46,80 | 46,60 | 46,60 | -1,27% | 328,00 |
| 25.02.2026 | 47,00 | 48,00 | 47,00 | 47,20 | -2,48% | 120,00 |
| 24.02.2026 | 47,80 | 48,40 | 47,80 | 48,40 | 3,42% | 233,00 |
| 23.02.2026 | 46,60 | 46,80 | 46,60 | 46,80 | 0,43% | 29,00 |
| 20.02.2026 | 45,80 | 46,60 | 45,80 | 46,60 | 1,75% | 19,00 |
| 19.02.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -4,98% | 8,00 |
| 18.02.2026 | 47,00 | 48,20 | 45,80 | 48,20 | 3,43% | 986,00 |
| 17.02.2026 | 47,00 | 47,00 | 46,60 | 46,60 | 0,43% | 20,00 |
| 16.02.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | 56,00 |
| 13.02.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -3,77% | 20,00 |
| 12.02.2026 | 46,20 | 47,80 | 46,20 | 47,80 | 3,02% | 20,00 |
| 11.02.2026 | 46,40 | 47,00 | 46,40 | 46,40 | 1,31% | 121,00 |
| 10.02.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | 7,00 |
| 09.02.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -7,66% | 19,00 |
| 06.02.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 3,33% | 5,00 |
| 05.02.2026 | 48,18 | 48,18 | 47,67 | 48,00 | -0,83% | - |
| 04.02.2026 | 47,80 | 48,40 | 47,00 | 48,40 | 2,98% | 922,00 |
| 03.02.2026 | 48,40 | 48,40 | 47,00 | 47,00 | -0,84% | 1.007,00 |
| 02.02.2026 | 46,80 | 47,40 | 46,80 | 47,40 | 2,16% | 550,00 |
| 30.01.2026 | 45,80 | 46,40 | 45,80 | 46,40 | -1,69% | 31,00 |
| 29.01.2026 | 44,80 | 47,20 | 44,80 | 47,20 | 2,53% | 219,00 |
| 28.01.2026 | 46,08 | 46,60 | 45,79 | 46,04 | 0,52% | - |
| 27.01.2026 | 44,60 | 45,80 | 44,60 | 45,80 | 0,88% | 4,00 |
| 26.01.2026 | 45,40 | 46,20 | 45,40 | 45,40 | 1,34% | 1.187,00 |
| 23.01.2026 | 45,40 | 45,40 | 44,60 | 44,80 | -1,42% | 125,00 |
| 22.01.2026 | 45,79 | 45,79 | 44,99 | 45,45 | -0,34% | - |
| 21.01.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | 3,00 |
| 20.01.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 2,24% | 57,00 |
| 19.01.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | 297,00 |
| 16.01.2026 | 44,80 | 44,80 | 44,60 | 44,60 | -0,45% | 275,00 |
| 15.01.2026 | 44,40 | 45,20 | 44,40 | 44,80 | -0,44% | 113,00 |
| 14.01.2026 | 44,80 | 45,20 | 44,80 | 45,00 | -0,44% | 39,00 |
| 13.01.2026 | 45,40 | 45,40 | 45,20 | 45,20 | -0,44% | 30,00 |
| 12.01.2026 | 45,20 | 45,40 | 45,20 | 45,40 | 0,00% | 482,00 |
| 09.01.2026 | 45,40 | 45,80 | 45,20 | 45,40 | 0,00% | 228,00 |
| 08.01.2026 | 45,20 | 45,40 | 45,20 | 45,40 | 0,44% | 120,00 |
| 07.01.2026 | 45,40 | 45,40 | 45,20 | 45,20 | 0,44% | 423,00 |
| 06.01.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | 316,00 |
| 05.01.2026 | 45,40 | 45,40 | 45,00 | 45,00 | -1,85% | 121,00 |
| 02.01.2026 | 45,97 | 45,97 | 45,48 | 45,85 | -0,33% | - |
| 30.12.2025 | 45,60 | 46,00 | 45,40 | 46,00 | 0,88% | 130,00 |
| 29.12.2025 | 46,20 | 46,20 | 45,60 | 45,60 | -0,44% | 90,00 |
| 23.12.2025 | 45,40 | 45,80 | 45,40 | 45,80 | -2,14% | 549,00 |
| 22.12.2025 | 46,20 | 46,80 | 46,20 | 46,80 | -0,43% | 279,00 |
| 19.12.2025 | 46,20 | 47,00 | 45,80 | 47,00 | 2,17% | 319,00 |
| 18.12.2025 | 46,20 | 46,20 | 46,00 | 46,00 | 0,88% | 102,00 |
| 17.12.2025 | 46,40 | 46,40 | 45,60 | 45,60 | 0,00% | 63,00 |
| 16.12.2025 | 45,20 | 45,60 | 45,20 | 45,60 | 0,88% | 553,00 |
| 15.12.2025 | 44,80 | 45,20 | 44,60 | 45,20 | 1,35% | 631,00 |
| 12.12.2025 | 46,60 | 46,60 | 44,60 | 44,60 | -4,29% | 780,00 |
| 11.12.2025 | 46,40 | 46,80 | 44,60 | 46,60 | 0,43% | 1.734,00 |
| 10.12.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,69% | 160,00 |
| 09.12.2025 | 47,20 | 47,20 | 46,80 | 47,20 | -2,48% | 726,00 |
| 08.12.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 4,31% | 231,00 |
| 05.12.2025 | 46,40 | 47,20 | 46,40 | 46,40 | -3,33% | 228,00 |
| 04.12.2025 | 45,80 | 48,00 | 45,80 | 48,00 | 5,26% | 119,00 |
| 03.12.2025 | 47,80 | 47,80 | 45,60 | 45,60 | -5,00% | 970,00 |
| 02.12.2025 | 46,80 | 48,00 | 46,80 | 48,00 | 1,27% | 358,00 |
| 01.12.2025 | 48,20 | 48,20 | 47,00 | 47,40 | 0,00% | 60,00 |
| 28.11.2025 | 45,60 | 47,60 | 45,60 | 47,40 | 3,04% | 1.493,00 |
| 27.11.2025 | 46,00 | 46,60 | 45,00 | 46,00 | -1,29% | 1.066,00 |
| 26.11.2025 | 45,80 | 46,60 | 45,60 | 46,60 | 1,75% | 918,00 |
| 25.11.2025 | 46,60 | 46,60 | 45,80 | 45,80 | -1,72% | 1.154,00 |
| 24.11.2025 | 43,40 | 46,80 | 43,40 | 46,60 | 6,39% | 2.330,00 |
| 21.11.2025 | 45,20 | 45,20 | 43,40 | 43,80 | -4,37% | 1.090,00 |
| 20.11.2025 | 44,80 | 45,80 | 44,80 | 45,80 | 0,44% | 119,00 |
| 19.11.2025 | 46,20 | 46,20 | 45,00 | 45,60 | -2,56% | 376,00 |
| 18.11.2025 | 45,40 | 46,80 | 45,40 | 46,80 | 1,74% | 202,00 |
| 17.11.2025 | 44,20 | 46,00 | 44,00 | 46,00 | 4,07% | 65,00 |
| 14.11.2025 | 44,60 | 44,60 | 44,20 | 44,20 | -4,74% | 16,00 |
| 13.11.2025 | 46,00 | 46,40 | 45,00 | 46,40 | 0,87% | 140,00 |
| 12.11.2025 | 45,00 | 46,00 | 44,20 | 46,00 | 2,22% | 41,00 |
| 11.11.2025 | 44,60 | 45,00 | 44,60 | 45,00 | 1,35% | 33,00 |
| 10.11.2025 | 44,40 | 45,00 | 44,40 | 44,40 | -2,20% | 766,00 |
| 07.11.2025 | 45,60 | 45,60 | 45,40 | 45,40 | -0,44% | 16,00 |