285,800€
-0,76%
Echtzeit-Aktienkurs Flughafen Zürich AG
Bid:
Ask:
Aktienkurse zur Flughafen Zürich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 288,30 | 289,50 | 284,70 | 286,00 | -0,69% | 200,00 |
| 19.02.2026 | 289,00 | 292,40 | 284,70 | 288,00 | -0,21% | - |
| 18.02.2026 | 288,30 | 291,60 | 283,20 | 288,60 | 0,35% | - |
| 17.02.2026 | 274,70 | 289,50 | 270,30 | 287,60 | 4,47% | 200,00 |
| 16.02.2026 | 275,30 | 283,60 | 274,30 | 275,30 | 0,00% | 2,00 |
| 13.02.2026 | 271,60 | 277,60 | 271,00 | 275,30 | 1,36% | - |
| 12.02.2026 | 272,50 | 273,60 | 271,00 | 271,60 | 0,00% | 6,00 |
| 11.02.2026 | 271,10 | 274,80 | 269,20 | 271,60 | 0,22% | - |
| 10.02.2026 | 275,40 | 275,90 | 270,30 | 271,00 | -1,63% | - |
| 09.02.2026 | 273,20 | 275,60 | 271,80 | 275,50 | 1,06% | 2,00 |
| 06.02.2026 | 266,10 | 272,80 | 265,40 | 272,60 | 2,40% | - |
| 05.02.2026 | 262,60 | 268,10 | 262,00 | 266,20 | 1,72% | - |
| 04.02.2026 | 257,20 | 263,60 | 256,80 | 261,70 | 1,95% | 20,00 |
| 03.02.2026 | 260,20 | 260,40 | 255,50 | 256,70 | -1,23% | 19,00 |
| 02.02.2026 | 258,90 | 263,40 | 258,60 | 259,90 | -0,91% | - |
| 30.01.2026 | 263,40 | 263,80 | 260,30 | 262,30 | 0,23% | 5,00 |
| 29.01.2026 | 261,30 | 263,90 | 260,80 | 261,70 | -0,04% | - |
| 28.01.2026 | 267,20 | 270,10 | 259,20 | 261,80 | -1,76% | - |
| 27.01.2026 | 266,20 | 266,80 | 262,40 | 266,50 | 0,45% | - |
| 26.01.2026 | 265,20 | 266,10 | 263,70 | 265,30 | 0,04% | - |
| 23.01.2026 | 268,00 | 268,10 | 260,90 | 265,20 | -1,08% | - |
| 22.01.2026 | 268,80 | 268,80 | 265,60 | 268,10 | -0,45% | - |
| 21.01.2026 | 267,50 | 269,60 | 263,90 | 269,30 | 0,22% | - |
| 20.01.2026 | 268,00 | 268,90 | 266,10 | 268,70 | 0,11% | 4,00 |
| 19.01.2026 | 268,40 | 268,90 | 264,70 | 268,40 | 0,04% | 1,00 |
| 16.01.2026 | 265,80 | 268,40 | 265,40 | 268,30 | 0,79% | - |
| 15.01.2026 | 265,40 | 267,10 | 261,60 | 266,20 | 0,41% | - |
| 14.01.2026 | 270,20 | 270,50 | 264,80 | 265,10 | -1,96% | - |
| 13.01.2026 | 281,50 | 281,50 | 267,40 | 270,40 | -1,64% | 10,00 |
| 12.01.2026 | 279,40 | 279,90 | 273,70 | 274,90 | -0,97% | - |
| 09.01.2026 | 284,40 | 284,70 | 277,20 | 277,60 | -2,46% | - |
| 08.01.2026 | 278,00 | 284,60 | 278,00 | 284,60 | 1,97% | - |
| 07.01.2026 | 281,20 | 281,30 | 276,70 | 279,10 | -0,68% | - |
| 06.01.2026 | 276,10 | 282,30 | 275,20 | 281,00 | 1,85% | - |
| 05.01.2026 | 275,10 | 276,90 | 269,60 | 275,90 | 0,55% | 451,00 |
| 02.01.2026 | 270,70 | 275,40 | 270,30 | 274,40 | 1,48% | 1,00 |
| 30.12.2025 | 270,40 | 270,60 | 269,50 | 270,40 | 0,00% | - |
| 29.12.2025 | 270,00 | 271,10 | 267,20 | 270,40 | 0,41% | 5,00 |
| 23.12.2025 | 269,40 | 270,30 | 268,10 | 269,30 | 0,04% | - |
| 22.12.2025 | 266,40 | 269,50 | 264,60 | 269,20 | 0,90% | 6,00 |
| 19.12.2025 | 265,30 | 267,10 | 263,80 | 266,80 | 0,11% | 6,00 |
| 18.12.2025 | 261,00 | 266,50 | 260,50 | 266,50 | 2,11% | 2,00 |
| 17.12.2025 | 260,70 | 262,90 | 258,00 | 261,00 | 0,23% | - |
| 16.12.2025 | 261,10 | 262,00 | 255,60 | 260,40 | -0,15% | 150,00 |
| 15.12.2025 | 261,10 | 263,00 | 260,50 | 260,80 | -0,11% | - |
| 12.12.2025 | 260,20 | 262,80 | 260,10 | 261,10 | 0,35% | - |
| 11.12.2025 | 259,30 | 261,30 | 257,60 | 260,20 | 0,74% | - |
| 10.12.2025 | 256,70 | 260,50 | 256,10 | 258,30 | 0,47% | - |
| 09.12.2025 | 256,70 | 258,60 | 256,10 | 257,10 | -0,12% | - |
| 08.12.2025 | 256,30 | 258,50 | 256,10 | 257,40 | 0,39% | - |
| 05.12.2025 | 255,60 | 257,90 | 255,40 | 256,40 | 0,00% | - |
| 04.12.2025 | 258,80 | 259,30 | 255,70 | 256,40 | -0,85% | - |
| 03.12.2025 | 259,20 | 260,90 | 257,30 | 258,60 | -0,27% | - |
| 02.12.2025 | 259,00 | 260,20 | 257,60 | 259,30 | 0,08% | - |
| 01.12.2025 | 256,20 | 259,70 | 254,30 | 259,10 | 0,50% | 1,00 |
| 28.11.2025 | 257,30 | 258,00 | 255,30 | 257,80 | 0,19% | - |
| 27.11.2025 | 258,20 | 258,70 | 255,40 | 257,30 | -0,31% | - |
| 26.11.2025 | 257,70 | 258,70 | 255,90 | 258,10 | 0,39% | - |
| 25.11.2025 | 257,30 | 257,50 | 254,90 | 257,10 | 0,00% | - |
| 24.11.2025 | 257,10 | 257,70 | 254,20 | 257,10 | -0,08% | - |
| 21.11.2025 | 252,60 | 257,90 | 252,50 | 257,30 | 1,10% | - |
| 20.11.2025 | 257,60 | 258,20 | 253,20 | 254,50 | -0,55% | - |
| 19.11.2025 | 254,20 | 256,10 | 251,90 | 255,90 | 0,47% | - |
| 18.11.2025 | 255,20 | 258,30 | 253,50 | 254,70 | -0,86% | - |
| 17.11.2025 | 259,80 | 262,10 | 256,80 | 256,90 | -1,23% | - |
| 14.11.2025 | 262,10 | 264,40 | 259,40 | 260,10 | -0,54% | - |
| 13.11.2025 | 262,70 | 265,20 | 261,20 | 261,50 | -0,38% | - |
| 12.11.2025 | 261,00 | 263,00 | 260,50 | 262,50 | 0,65% | - |
| 11.11.2025 | 258,30 | 262,80 | 257,80 | 260,80 | 0,93% | - |
| 10.11.2025 | 255,60 | 258,70 | 253,50 | 258,40 | 1,65% | - |
| 07.11.2025 | 255,50 | 256,30 | 252,80 | 254,20 | -0,63% | 2,00 |
| 06.11.2025 | 259,00 | 259,20 | 254,00 | 255,80 | -1,35% | 2,00 |
| 05.11.2025 | 257,90 | 260,70 | 255,90 | 259,30 | 0,39% | - |
| 04.11.2025 | 256,40 | 259,50 | 255,40 | 258,30 | -0,19% | - |
| 03.11.2025 | 256,20 | 259,50 | 254,00 | 258,80 | 0,98% | 8,00 |
| 31.10.2025 | 253,50 | 257,10 | 253,00 | 256,30 | 1,14% | 2,00 |
| 30.10.2025 | 253,90 | 255,20 | 252,70 | 253,40 | -0,16% | 10,00 |
| 29.10.2025 | 257,10 | 258,00 | 252,50 | 253,80 | -1,51% | 12,00 |
| 28.10.2025 | 257,20 | 258,80 | 254,70 | 257,70 | -0,15% | 3,00 |
| 27.10.2025 | 257,90 | 259,40 | 256,20 | 258,10 | 0,04% | - |
| 24.10.2025 | 259,30 | 260,50 | 255,40 | 258,00 | -0,46% | - |
| 23.10.2025 | 254,90 | 259,50 | 253,60 | 259,20 | 1,45% | - |
| 22.10.2025 | 250,10 | 255,60 | 249,70 | 255,50 | 2,08% | - |
| 21.10.2025 | 258,40 | 262,40 | 250,00 | 250,30 | -3,13% | 40,00 |
| 20.10.2025 | 262,60 | 262,70 | 257,10 | 258,40 | -1,37% | - |
| 17.10.2025 | 258,30 | 262,10 | 257,70 | 262,00 | 0,81% | 1,00 |
| 16.10.2025 | 264,40 | 264,50 | 256,50 | 259,90 | -1,55% | 253,00 |
| 15.10.2025 | 266,50 | 268,20 | 262,70 | 264,00 | -1,12% | - |
| 14.10.2025 | 264,00 | 267,60 | 262,50 | 267,00 | 0,98% | 2,00 |
| 13.10.2025 | 264,20 | 266,60 | 263,80 | 264,40 | 0,19% | - |
| 10.10.2025 | 262,50 | 265,50 | 262,50 | 263,90 | 0,65% | 9,00 |
| 09.10.2025 | 263,30 | 264,10 | 261,70 | 262,20 | -0,19% | - |
| 08.10.2025 | 259,80 | 263,40 | 258,60 | 262,70 | 1,19% | - |
| 07.10.2025 | 260,20 | 260,80 | 258,90 | 259,60 | -0,19% | - |
| 06.10.2025 | 257,10 | 260,30 | 254,80 | 260,10 | 1,21% | 1,00 |
| 03.10.2025 | 256,60 | 258,70 | 256,10 | 257,00 | 0,19% | 2,00 |
| 02.10.2025 | 258,10 | 258,80 | 254,70 | 256,50 | -0,39% | - |
| 01.10.2025 | 259,40 | 260,60 | 256,70 | 257,50 | -0,85% | - |
| 30.09.2025 | 255,90 | 259,90 | 255,40 | 259,70 | 1,48% | - |
| 29.09.2025 | 256,30 | 257,90 | 255,30 | 255,90 | -0,08% | 13,00 |