38,174CHF
-0,11%
Echtzeit-Aktienkurs Züblin Immobilien Holding AG
Bid:
Ask:
Aktienkurse zur Züblin Immobilien Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 38,18 | 38,21 | 38,13 | 38,18 | -0,10% | - |
| 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 |
| 21.02.2025 | 33,40 | 33,80 | 33,00 | 33,20 | -1,78% | 2.555,00 |
| 20.02.2025 | 33,40 | 33,80 | 32,80 | 33,80 | 1,20% | 686,00 |
| 19.02.2025 | 33,40 | 33,40 | 32,60 | 33,40 | -1,18% | 2.087,00 |
| 18.02.2025 | 27,00 | 34,80 | 27,00 | 33,80 | -1,17% | 2.141,00 |
| 17.02.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | 306,00 |
| 14.02.2025 | 34,80 | 34,80 | 34,00 | 34,00 | -2,30% | 21,00 |
| 13.02.2025 | 35,00 | 35,00 | 34,80 | 34,80 | 6,75% | 44,00 |
| 12.02.2025 | 34,00 | 34,60 | 32,60 | 32,60 | -4,68% | 6.041,00 |
| 11.02.2025 | 36,40 | 36,40 | 33,80 | 34,20 | -6,56% | 4.337,00 |
| 10.02.2025 | 36,60 | 36,60 | 35,80 | 36,60 | 4,57% | 124,00 |
| 07.02.2025 | 34,80 | 35,00 | 34,40 | 35,00 | 2,34% | 348,00 |
| 06.02.2025 | 34,80 | 34,80 | 34,20 | 34,20 | -1,72% | 3.305,00 |
| 05.02.2025 | 34,40 | 34,80 | 34,40 | 34,80 | 1,16% | 811,00 |
| 04.02.2025 | 35,00 | 35,00 | 34,40 | 34,40 | -2,82% | 832,00 |
| 03.02.2025 | 34,80 | 35,60 | 34,80 | 35,40 | 1,72% | 3.363,00 |
| 31.01.2025 | 34,00 | 34,80 | 31,40 | 34,80 | -1,14% | 669,00 |
| 30.01.2025 | 35,60 | 35,60 | 34,60 | 35,20 | -1,68% | 320,00 |
| 29.01.2025 | 35,80 | 35,80 | 35,40 | 35,80 | 1,13% | 1.300,00 |
| 28.01.2025 | 35,40 | 35,80 | 35,40 | 35,40 | 0,00% | 587,00 |
| 27.01.2025 | 36,00 | 36,00 | 35,40 | 35,40 | -1,67% | 48,00 |
| 24.01.2025 | 36,00 | 36,40 | 36,00 | 36,00 | 0,00% | 883,00 |
| 23.01.2025 | 35,80 | 36,60 | 35,80 | 36,00 | -1,10% | 4.694,00 |
| 22.01.2025 | 36,00 | 36,40 | 36,00 | 36,40 | 0,00% | 360,00 |
| 21.01.2025 | 36,00 | 36,40 | 36,00 | 36,40 | 0,00% | 813,00 |
| 20.01.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | 567,00 |
| 17.01.2025 | 36,20 | 36,40 | 36,20 | 36,40 | 1,11% | 740,00 |
| 16.01.2025 | 36,00 | 36,40 | 35,80 | 36,00 | 0,00% | 9.339,00 |
| 15.01.2025 | 35,80 | 36,00 | 34,60 | 36,00 | 1,12% | 5.827,00 |
| 14.01.2025 | 35,60 | 36,00 | 34,80 | 35,60 | 0,56% | 6.017,00 |
| 13.01.2025 | 31,20 | 36,00 | 31,20 | 35,40 | 0,00% | 14.192,00 |
| 10.01.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 415,00 |
| 09.01.2025 | 33,00 | 35,40 | 33,00 | 35,40 | 4,12% | 1.706,00 |
| 08.01.2025 | 36,00 | 36,60 | 34,00 | 34,00 | -7,10% | 1.423,00 |