50,825CHF
0,44%
Echtzeit-Aktienkurs Züblin Immobilien Holding AG
Bid:
Ask:
Aktienkurse zur Züblin Immobilien Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 50,20 | 51,40 | 50,00 | 51,40 | 1,58% | 672,00 |
| 05.11.2026 | 50,20 | 50,80 | 50,00 | 50,60 | 2,85% | 1.007,00 |
| 04.11.2026 | 50,20 | 50,20 | 49,20 | 49,20 | 0,00% | 17,00 |
| 03.11.2026 | 51,20 | 51,20 | 49,20 | 49,20 | -4,28% | 808,00 |
| 02.11.2026 | 50,00 | 51,40 | 50,00 | 51,40 | 3,21% | 349,00 |
| 30.10.2026 | 49,30 | 50,80 | 49,10 | 49,80 | 0,81% | 504,00 |
| 29.10.2026 | 50,00 | 50,00 | 49,10 | 49,40 | -1,20% | 41,00 |
| 28.10.2026 | 51,60 | 51,60 | 50,00 | 50,00 | 1,83% | 22,00 |
| 27.10.2026 | 49,30 | 49,30 | 48,80 | 49,10 | -1,80% | 131,00 |
| 26.10.2026 | 52,20 | 52,20 | 50,00 | 50,00 | 3,09% | 32,00 |
| 23.10.2026 | 48,60 | 49,00 | 48,20 | 48,50 | -0,21% | 862,00 |
| 22.10.2026 | 49,10 | 49,30 | 48,60 | 48,60 | -2,80% | 859,00 |
| 21.10.2026 | 49,50 | 50,00 | 49,50 | 50,00 | 2,04% | 18,00 |
| 20.10.2026 | 49,90 | 49,90 | 49,00 | 49,00 | -3,16% | 85,00 |
| 19.10.2026 | 49,60 | 50,60 | 49,60 | 50,60 | 0,40% | 29,00 |
| 16.10.2026 | 51,20 | 51,20 | 50,40 | 50,40 | 0,80% | 106,00 |
| 15.10.2026 | 49,90 | 50,00 | 49,60 | 50,00 | 0,81% | 406,00 |
| 14.10.2026 | 50,60 | 50,60 | 49,60 | 49,60 | -5,70% | 491,00 |
| 13.10.2026 | 52,00 | 52,60 | 50,20 | 52,60 | 0,00% | 590,00 |
| 12.10.2026 | 49,30 | 52,60 | 49,30 | 52,60 | 0,00% | 431,00 |
| 09.10.2026 | 52,60 | 52,60 | 52,60 | 52,60 | 0,00% | 8,00 |
| 08.10.2026 | 52,40 | 52,60 | 48,80 | 52,60 | 7,98% | 105,00 |
| 07.10.2026 | 47,87 | 50,75 | 47,86 | 48,71 | 1,06% | - |
| 06.10.2026 | 50,20 | 50,40 | 48,20 | 48,20 | -3,98% | 986,00 |
| 05.10.2026 | 49,60 | 50,20 | 49,60 | 50,20 | 0,00% | 174,00 |
| 02.10.2026 | 50,20 | 50,20 | 49,30 | 50,20 | 0,40% | 13,00 |
| 01.10.2026 | 50,20 | 50,20 | 50,00 | 50,00 | 1,59% | 9,00 |
| 30.09.2026 | 49,89 | 50,56 | 49,22 | 49,22 | -3,50% | - |
| 29.09.2026 | 49,90 | 51,00 | 49,80 | 51,00 | 4,94% | 1.186,00 |
| 28.09.2026 | 49,70 | 49,70 | 48,60 | 48,60 | -2,02% | 27,00 |
| 25.09.2026 | 48,20 | 49,60 | 48,20 | 49,60 | 2,90% | 2.726,00 |
| 24.09.2026 | 48,00 | 48,40 | 47,90 | 48,20 | -0,21% | 47,00 |
| 23.09.2026 | 48,10 | 48,30 | 47,70 | 48,30 | 0,42% | 154,00 |
| 22.09.2026 | 48,50 | 48,50 | 47,80 | 48,10 | -0,82% | 95,00 |
| 21.09.2026 | 48,20 | 48,50 | 48,20 | 48,50 | 1,89% | 112,00 |
| 18.09.2026 | 49,30 | 49,30 | 47,60 | 47,60 | -5,47% | 2.442,00 |
| 17.09.2026 | 50,42 | 50,51 | 50,21 | 50,35 | 0,71% | - |
| 16.09.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 2,00 |
| 15.09.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -3,10% | 204,00 |
| 14.09.2026 | 51,60 | 51,80 | 51,60 | 51,60 | 1,18% | 30,00 |
| 11.09.2026 | 52,00 | 53,40 | 51,00 | 51,00 | -0,78% | 356,00 |
| 10.09.2026 | 51,60 | 51,60 | 51,40 | 51,40 | -2,65% | 16,00 |
| 09.09.2026 | 52,80 | 52,80 | 52,80 | 52,80 | 2,72% | 68,00 |
| 08.09.2026 | 51,40 | 51,40 | 51,40 | 51,40 | -1,91% | 6,00 |
| 07.09.2026 | 52,60 | 52,60 | 52,40 | 52,40 | 2,75% | 110,00 |
| 04.09.2026 | 50,40 | 51,20 | 50,40 | 51,00 | -2,67% | 49,00 |
| 03.09.2026 | 52,40 | 52,40 | 52,40 | 52,40 | 0,41% | 200,00 |
| 02.09.2026 | 52,59 | 52,62 | 51,43 | 52,18 | -1,17% | - |
| 01.09.2026 | 53,60 | 53,60 | 52,80 | 52,80 | -0,75% | 2,00 |
| 31.08.2026 | 53,20 | 53,20 | 53,20 | 53,20 | 0,38% | 10,00 |
| 28.08.2026 | 50,00 | 53,80 | 50,00 | 53,00 | 6,43% | 228,00 |
| 27.08.2026 | 51,00 | 51,00 | 49,80 | 49,80 | -1,97% | 28,00 |
| 26.08.2026 | 50,20 | 50,80 | 50,00 | 50,80 | 2,21% | 78,00 |
| 25.08.2026 | 50,60 | 50,60 | 49,70 | 49,70 | -0,60% | 38,00 |
| 24.08.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 1,01% | 545,00 |
| 21.08.2026 | 49,00 | 49,50 | 49,00 | 49,50 | 0,61% | 538,00 |
| 20.08.2026 | 49,60 | 49,60 | 49,20 | 49,20 | -0,81% | 103,00 |
| 19.08.2026 | 49,00 | 49,90 | 49,00 | 49,60 | 0,81% | 98,00 |
| 18.08.2026 | 50,00 | 50,00 | 49,20 | 49,20 | -1,60% | 16,00 |
| 17.08.2026 | 50,40 | 50,40 | 50,00 | 50,00 | 0,00% | 476,00 |
| 14.08.2026 | 50,20 | 50,20 | 50,00 | 50,00 | -1,96% | 328,00 |
| 13.08.2026 | 50,20 | 51,00 | 50,20 | 51,00 | -1,16% | 1.002,00 |
| 12.08.2026 | 51,60 | 51,60 | 51,60 | 51,60 | 0,00% | 6,00 |
| 11.08.2026 | 51,60 | 51,60 | 51,60 | 51,60 | 0,00% | 12,00 |
| 10.08.2026 | 50,80 | 52,00 | 50,60 | 51,60 | -1,90% | 708,00 |
| 07.08.2026 | 52,60 | 52,80 | 52,60 | 52,60 | -0,38% | 408,00 |
| 06.08.2026 | 52,80 | 52,80 | 52,80 | 52,80 | 2,72% | 7,00 |
| 05.08.2026 | 51,00 | 51,60 | 51,00 | 51,40 | -2,28% | 64,00 |
| 04.08.2026 | 50,80 | 52,60 | 50,80 | 52,60 | -0,38% | 4,00 |
| 03.08.2026 | 53,20 | 53,20 | 51,00 | 52,80 | 0,00% | 117,00 |
| 31.07.2026 | 52,80 | 52,80 | 52,80 | 52,80 | 0,38% | 16,00 |
| 30.07.2026 | 52,60 | 52,60 | 52,60 | 52,60 | -1,87% | 165,00 |
| 29.07.2026 | 52,60 | 53,60 | 52,60 | 53,60 | 2,27% | 76,00 |
| 28.07.2026 | 52,47 | 52,65 | 52,26 | 52,41 | 0,40% | - |
| 27.07.2026 | 53,40 | 53,60 | 52,20 | 52,20 | 0,57% | 102,00 |
| 24.07.2026 | 52,15 | 52,94 | 51,79 | 51,90 | -0,09% | - |
| 23.07.2026 | 51,97 | 52,30 | 51,75 | 51,95 | 0,11% | - |
| 22.07.2026 | 52,19 | 52,19 | 51,75 | 51,89 | 0,57% | - |
| 21.07.2026 | 52,00 | 53,20 | 51,60 | 51,60 | 1,18% | 378,00 |
| 20.07.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | 1,00 |
| 17.07.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -1,14% | 66,00 |
| 16.07.2026 | 52,60 | 52,60 | 52,60 | 52,60 | 0,00% | 4,00 |
| 15.07.2026 | 51,00 | 52,60 | 51,00 | 52,60 | 1,94% | 104,00 |
| 14.07.2026 | 52,00 | 52,00 | 51,60 | 51,60 | -5,84% | 7,00 |
| 13.07.2026 | 54,80 | 54,80 | 54,80 | 54,80 | 6,61% | 36,00 |
| 10.07.2026 | 52,00 | 52,00 | 51,00 | 51,40 | -3,02% | 120,00 |
| 09.07.2026 | 53,80 | 53,80 | 53,00 | 53,00 | -3,28% | 90,00 |
| 08.07.2026 | 54,00 | 54,80 | 54,00 | 54,80 | -0,36% | 98,00 |
| 07.07.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 1,85% | 101,00 |
| 06.07.2026 | 53,40 | 54,00 | 53,40 | 54,00 | 0,00% | 290,00 |
| 03.07.2026 | 52,60 | 54,00 | 52,60 | 54,00 | 0,00% | 122,00 |
| 02.07.2026 | 53,80 | 54,00 | 53,00 | 54,00 | 0,75% | 473,00 |
| 01.07.2026 | 54,80 | 54,80 | 53,60 | 53,60 | -2,19% | 344,00 |
| 30.06.2026 | 54,80 | 54,80 | 54,80 | 54,80 | 0,00% | 23,00 |
| 29.06.2026 | 54,60 | 54,80 | 54,60 | 54,80 | 2,12% | 150,00 |
| 26.06.2026 | 53,56 | 54,43 | 53,56 | 53,66 | -0,62% | - |
| 25.06.2026 | 53,60 | 54,00 | 53,60 | 54,00 | 1,12% | 108,00 |
| 24.06.2026 | 53,80 | 54,00 | 53,40 | 53,40 | -0,37% | 60,00 |
| 23.06.2026 | 54,40 | 54,40 | 53,20 | 53,60 | -1,83% | 461,00 |
| 22.06.2026 | 52,80 | 54,60 | 52,80 | 54,60 | 3,02% | 338,00 |