235,800€
0,47%
Echtzeit-Aktienkurs FLUGHAFEN ZUERICH NA SF10
Bid:
Ask:
Aktienkurse zur FLUGHAFEN ZUERICH NA SF10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 234,60 | 236,20 | 233,70 | 235,90 | 0,51% | - |
| 27.02.2025 | 234,40 | 235,40 | 232,50 | 234,70 | 0,30% | 3,00 |
| 26.02.2025 | 235,10 | 235,50 | 233,40 | 234,00 | -0,43% | 21,00 |
| 25.02.2025 | 234,00 | 236,20 | 233,50 | 235,00 | 0,51% | 7,00 |
| 24.02.2025 | 232,80 | 234,60 | 232,00 | 233,80 | 0,34% | - |
| 21.02.2025 | 232,80 | 235,10 | 232,60 | 233,00 | 0,09% | 29,00 |
| 20.02.2025 | 236,80 | 237,40 | 231,60 | 232,80 | -1,69% | 2,00 |
| 19.02.2025 | 241,10 | 241,30 | 236,10 | 236,80 | -1,78% | - |
| 18.02.2025 | 241,20 | 241,90 | 240,10 | 241,10 | -0,04% | 42,00 |
| 17.02.2025 | 241,10 | 242,70 | 240,70 | 241,20 | 0,04% | - |
| 14.02.2025 | 239,80 | 241,50 | 238,00 | 241,10 | 0,50% | - |
| 13.02.2025 | 242,30 | 243,20 | 239,70 | 239,90 | -0,99% | - |
| 12.02.2025 | 242,10 | 242,30 | 239,80 | 242,30 | 0,08% | 27,00 |
| 11.02.2025 | 239,50 | 242,60 | 238,60 | 242,10 | 1,09% | 26,00 |
| 10.02.2025 | 234,90 | 239,50 | 234,30 | 239,50 | 2,31% | - |
| 07.02.2025 | 232,20 | 235,10 | 232,10 | 234,10 | 0,82% | - |
| 06.02.2025 | 234,40 | 234,40 | 229,60 | 232,20 | -0,77% | 150,00 |
| 05.02.2025 | 232,00 | 234,00 | 231,50 | 234,00 | 0,86% | 9,00 |
| 04.02.2025 | 232,10 | 233,00 | 230,20 | 232,00 | -0,04% | - |
| 03.02.2025 | 226,20 | 232,40 | 226,20 | 232,10 | 0,17% | 104,00 |
| 31.01.2025 | 231,40 | 232,90 | 231,40 | 231,70 | 0,04% | - |
| 30.01.2025 | 232,50 | 234,60 | 231,30 | 231,60 | -0,47% | 4,00 |
| 29.01.2025 | 234,80 | 236,30 | 232,50 | 232,70 | -0,98% | 7,00 |
| 28.01.2025 | 235,70 | 236,20 | 233,40 | 235,00 | -0,47% | - |
| 27.01.2025 | 229,60 | 236,10 | 229,60 | 236,10 | 2,21% | - |
| 24.01.2025 | 232,10 | 233,40 | 230,70 | 231,00 | -0,52% | 31,00 |
| 23.01.2025 | 230,50 | 233,10 | 230,50 | 232,20 | 0,74% | 8,00 |
| 22.01.2025 | 229,60 | 232,10 | 229,60 | 230,50 | 0,30% | 10,00 |
| 21.01.2025 | 228,20 | 229,80 | 227,30 | 229,80 | 0,52% | - |
| 20.01.2025 | 230,20 | 230,60 | 228,20 | 228,60 | -0,65% | 4,00 |
| 17.01.2025 | 225,90 | 231,10 | 225,90 | 230,10 | 1,86% | - |
| 16.01.2025 | 226,60 | 230,00 | 224,70 | 225,90 | -0,40% | 4,00 |
| 15.01.2025 | 227,20 | 230,50 | 226,10 | 226,80 | -0,18% | 6,00 |
| 14.01.2025 | 230,50 | 231,10 | 227,00 | 227,20 | -1,26% | - |
| 13.01.2025 | 230,60 | 231,30 | 228,20 | 230,10 | -0,48% | - |
| 10.01.2025 | 233,20 | 233,50 | 228,50 | 231,20 | -0,86% | - |
| 09.01.2025 | 231,10 | 233,90 | 230,10 | 233,20 | 0,91% | - |
| 08.01.2025 | 229,20 | 231,30 | 228,40 | 231,10 | 0,74% | - |
| 07.01.2025 | 230,20 | 230,70 | 227,00 | 229,40 | -0,39% | - |
| 06.01.2025 | 232,40 | 232,90 | 229,00 | 230,30 | -0,90% | 18,00 |
| 03.01.2025 | 230,70 | 234,30 | 230,70 | 232,40 | 0,74% | - |
| 02.01.2025 | 229,70 | 230,80 | 229,10 | 230,70 | 0,52% | - |
| 30.12.2024 | 229,80 | 230,30 | 228,70 | 229,50 | -0,09% | - |
| 27.12.2024 | 230,00 | 230,60 | 228,70 | 229,70 | -0,13% | - |
| 23.12.2024 | 231,50 | 231,50 | 229,40 | 230,00 | -0,48% | - |
| 20.12.2024 | 230,00 | 231,70 | 227,50 | 231,10 | 0,26% | - |
| 19.12.2024 | 229,60 | 230,90 | 226,80 | 230,50 | 0,26% | - |
| 18.12.2024 | 230,80 | 232,30 | 229,30 | 229,90 | -0,39% | - |
| 17.12.2024 | 236,70 | 236,70 | 229,40 | 230,80 | -2,49% | 20,00 |
| 16.12.2024 | 237,10 | 237,10 | 234,80 | 236,70 | -0,13% | 7,00 |
| 13.12.2024 | 238,90 | 239,10 | 236,00 | 237,00 | -0,80% | 6,00 |
| 12.12.2024 | 234,60 | 240,00 | 232,60 | 238,90 | 1,83% | - |
| 11.12.2024 | 234,80 | 235,50 | 233,50 | 234,60 | -0,09% | - |
| 10.12.2024 | 235,30 | 236,10 | 234,10 | 234,80 | -0,25% | 26,00 |
| 09.12.2024 | 237,90 | 238,60 | 234,30 | 235,40 | -1,05% | 4,00 |
| 06.12.2024 | 237,50 | 238,40 | 237,20 | 237,90 | 0,17% | - |
| 05.12.2024 | 239,30 | 241,30 | 236,40 | 237,50 | -0,67% | 46,00 |
| 04.12.2024 | 233,20 | 239,30 | 233,20 | 239,10 | 2,49% | 109,00 |
| 03.12.2024 | 231,50 | 235,20 | 231,40 | 233,30 | 0,78% | - |
| 02.12.2024 | 225,50 | 233,50 | 225,00 | 231,50 | 2,71% | - |
| 29.11.2024 | 225,10 | 226,30 | 224,50 | 225,40 | 0,13% | - |
| 28.11.2024 | 223,30 | 226,10 | 223,30 | 225,10 | 0,81% | 50,00 |
| 27.11.2024 | 222,20 | 223,80 | 221,00 | 223,30 | 0,50% | 30,00 |
| 26.11.2024 | 223,10 | 224,20 | 220,10 | 222,20 | -0,98% | - |
| 25.11.2024 | 221,30 | 224,70 | 221,30 | 224,40 | 1,31% | - |
| 22.11.2024 | 219,50 | 221,60 | 219,50 | 221,50 | 0,91% | 9,00 |
| 21.11.2024 | 219,60 | 219,80 | 216,50 | 219,50 | -0,05% | 8,00 |
| 20.11.2024 | 216,10 | 219,80 | 216,10 | 219,60 | 1,62% | 1,00 |
| 19.11.2024 | 217,20 | 217,20 | 212,40 | 216,10 | 0,00% | 12,00 |
| 18.11.2024 | 218,70 | 219,00 | 213,90 | 216,10 | -1,14% | 10,00 |
| 15.11.2024 | 216,70 | 218,70 | 215,90 | 218,60 | 0,88% | - |
| 14.11.2024 | 212,90 | 218,30 | 212,50 | 216,70 | 1,78% | - |
| 13.11.2024 | 212,70 | 213,10 | 210,40 | 212,90 | 0,19% | - |
| 12.11.2024 | 214,70 | 215,00 | 212,30 | 212,50 | -1,02% | - |
| 11.11.2024 | 212,40 | 214,90 | 212,40 | 214,70 | 0,99% | - |
| 08.11.2024 | 210,40 | 212,60 | 209,90 | 212,60 | 0,90% | - |
| 07.11.2024 | 213,10 | 214,40 | 210,30 | 210,70 | -1,17% | 10,00 |
| 06.11.2024 | 212,20 | 216,40 | 210,80 | 213,20 | -0,09% | 7,00 |
| 05.11.2024 | 216,10 | 216,40 | 210,50 | 213,40 | -1,30% | - |
| 04.11.2024 | 216,00 | 217,40 | 214,90 | 216,20 | 0,09% | - |
| 01.11.2024 | 216,70 | 217,30 | 215,20 | 216,00 | -0,37% | 10,00 |
| 31.10.2024 | 217,00 | 217,50 | 215,40 | 216,80 | 0,00% | - |
| 30.10.2024 | 219,70 | 220,10 | 216,80 | 216,80 | -1,50% | - |
| 29.10.2024 | 222,20 | 223,70 | 219,10 | 220,10 | -0,99% | 7,00 |
| 28.10.2024 | 218,20 | 222,30 | 218,10 | 222,30 | 1,88% | 2,00 |
| 25.10.2024 | 218,70 | 219,90 | 216,10 | 218,20 | -0,32% | 11,00 |
| 24.10.2024 | 217,30 | 220,00 | 216,80 | 218,90 | 0,64% | 4,00 |
| 23.10.2024 | 217,80 | 218,60 | 217,10 | 217,50 | -0,05% | - |
| 22.10.2024 | 219,20 | 219,20 | 215,00 | 217,60 | -0,59% | 6,00 |
| 21.10.2024 | 221,30 | 221,30 | 218,40 | 218,90 | -1,13% | 12,00 |
| 18.10.2024 | 224,10 | 224,10 | 220,20 | 221,40 | -1,20% | - |
| 17.10.2024 | 222,70 | 225,80 | 222,40 | 224,10 | 0,54% | - |
| 16.10.2024 | 221,80 | 222,90 | 219,00 | 222,90 | 0,50% | - |
| 15.10.2024 | 220,70 | 223,20 | 220,50 | 221,80 | 0,54% | 44,00 |
| 14.10.2024 | 218,70 | 220,60 | 218,70 | 220,60 | 0,78% | 5,00 |
| 11.10.2024 | 216,00 | 220,10 | 215,20 | 218,90 | 1,34% | - |
| 10.10.2024 | 213,40 | 216,20 | 212,50 | 216,00 | 1,22% | 10,00 |
| 09.10.2024 | 212,70 | 214,40 | 212,30 | 213,40 | 0,33% | - |
| 08.10.2024 | 212,10 | 213,10 | 209,90 | 212,70 | 0,28% | 5,00 |
| 07.10.2024 | 210,50 | 212,90 | 209,80 | 212,10 | 0,76% | - |