53,571CHF
-0,79%
Echtzeit-Aktienkurs Züblin Immobilien Holding AG
Bid:
Ask:
Aktienkurse zur Züblin Immobilien Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.06.2026 | 53,40 | 54,40 | 52,80 | 53,00 | -0,75% | 1.190,00 |
| 18.06.2026 | 52,80 | 53,40 | 52,60 | 53,40 | 0,00% | 129,00 |
| 17.06.2026 | 54,00 | 54,40 | 52,80 | 53,40 | 1,52% | 520,00 |
| 16.06.2026 | 53,80 | 53,80 | 52,60 | 52,60 | -4,36% | 619,00 |
| 15.06.2026 | 54,00 | 55,00 | 53,00 | 55,00 | 1,85% | 1.789,00 |
| 12.06.2026 | 55,20 | 55,20 | 53,20 | 54,00 | -1,82% | 1.965,00 |
| 11.06.2026 | 54,80 | 55,80 | 53,80 | 55,00 | 1,10% | 664,00 |
| 10.06.2026 | 53,40 | 54,60 | 52,60 | 54,40 | 2,26% | 1.489,00 |
| 09.06.2026 | 53,80 | 53,80 | 53,20 | 53,20 | 1,53% | 48,00 |
| 08.06.2026 | 54,20 | 54,20 | 52,40 | 52,40 | 1,48% | 764,00 |
| 05.06.2026 | 50,24 | 51,92 | 50,24 | 51,64 | 2,45% | - |
| 04.06.2026 | 50,60 | 50,80 | 50,40 | 50,40 | -6,32% | 403,00 |
| 03.06.2026 | 55,00 | 55,00 | 51,40 | 53,80 | 0,00% | 457,00 |
| 02.06.2026 | 55,60 | 55,60 | 53,40 | 53,80 | -0,37% | 428,00 |
| 01.06.2026 | 52,00 | 54,00 | 52,00 | 54,00 | 3,85% | 1.384,00 |
| 29.05.2026 | 51,60 | 52,00 | 51,20 | 52,00 | -0,38% | 19,00 |
| 28.05.2026 | 52,13 | 52,25 | 51,50 | 52,20 | -0,76% | - |
| 27.05.2026 | 50,80 | 52,60 | 50,80 | 52,60 | 1,94% | 177,00 |
| 26.05.2026 | 50,60 | 51,60 | 50,60 | 51,60 | 1,49% | 25,00 |
| 25.05.2026 | 51,71 | 51,71 | 50,77 | 50,84 | -1,47% | - |
| 22.05.2026 | 51,00 | 51,60 | 50,80 | 51,60 | 2,38% | 105,00 |
| 21.05.2026 | 50,20 | 50,60 | 50,20 | 50,40 | 2,02% | 203,00 |
| 20.05.2026 | 49,00 | 49,60 | 49,00 | 49,40 | -1,59% | 68,00 |
| 19.05.2026 | 50,20 | 50,60 | 49,90 | 50,20 | -2,44% | 131,00 |
| 18.05.2026 | 52,30 | 52,38 | 51,45 | 51,46 | -2,55% | - |
| 15.05.2026 | 52,60 | 52,80 | 50,00 | 52,80 | 2,70% | 214,00 |
| 14.05.2026 | 51,12 | 51,54 | 50,73 | 51,41 | -1,13% | - |
| 13.05.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 2,77% | 37,00 |
| 12.05.2026 | 50,60 | 50,60 | 50,60 | 50,60 | 1,20% | 42,00 |
| 11.05.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | 10,00 |
| 08.05.2026 | 52,20 | 52,60 | 50,60 | 51,00 | 1,92% | 52,00 |
| 07.05.2026 | 51,72 | 51,96 | 49,95 | 50,04 | -1,11% | - |
| 06.05.2026 | 50,60 | 50,60 | 50,60 | 50,60 | -0,78% | 3,00 |
| 05.05.2026 | 50,20 | 51,20 | 50,20 | 51,00 | -3,77% | 170,00 |
| 04.05.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | 213,00 |
| 30.04.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | 12,00 |
| 29.04.2026 | 52,00 | 53,00 | 52,00 | 53,00 | 0,38% | 305,00 |
| 28.04.2026 | 53,00 | 53,00 | 52,80 | 52,80 | 0,00% | 11,00 |
| 27.04.2026 | 52,80 | 52,80 | 52,80 | 52,80 | 4,76% | 31,00 |
| 24.04.2026 | 51,60 | 51,60 | 50,40 | 50,40 | -4,91% | 17,00 |
| 23.04.2026 | 51,00 | 53,00 | 50,40 | 53,00 | 4,33% | 1.043,00 |
| 22.04.2026 | 49,90 | 50,80 | 49,90 | 50,80 | 1,80% | 1.446,00 |
| 21.04.2026 | 51,00 | 51,00 | 49,40 | 49,90 | -2,16% | 469,00 |
| 20.04.2026 | 49,80 | 51,20 | 49,70 | 51,00 | 4,08% | 1.964,00 |
| 17.04.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | 35,00 |
| 16.04.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -0,20% | 20,00 |
| 15.04.2026 | 49,10 | 49,10 | 49,10 | 49,10 | 3,37% | 24,00 |
| 14.04.2026 | 48,00 | 48,00 | 47,50 | 47,50 | 0,64% | 9,00 |
| 13.04.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -3,71% | 7,00 |
| 10.04.2026 | 49,25 | 49,32 | 48,09 | 49,02 | -0,55% | - |
| 09.04.2026 | 49,12 | 49,37 | 47,67 | 49,29 | 0,18% | - |
| 08.04.2026 | 49,20 | 49,20 | 49,20 | 49,20 | 4,68% | 15,00 |
| 07.04.2026 | 49,40 | 49,40 | 47,00 | 47,00 | -1,67% | 7,00 |
| 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 |