241,145CHF
-0,60%
Echtzeit-Aktienkurs Flughafen Zürich AG
Bid:
Ask:
Aktienkurse zur Flughafen Zürich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 242,11 | 243,21 | 240,18 | 241,02 | -0,65% | - |
| 30.09.2025 | 239,40 | 242,60 | 239,00 | 242,60 | 1,34% | 81.069,00 |
| 29.09.2025 | 239,00 | 240,40 | 238,00 | 239,40 | 0,17% | 22.377,00 |
| 26.09.2025 | 241,40 | 243,20 | 238,80 | 239,00 | 0,50% | 53.472,00 |
| 25.09.2025 | 234,60 | 237,80 | 234,40 | 237,80 | 0,93% | 37.932,00 |
| 24.09.2025 | 235,40 | 236,80 | 234,60 | 235,60 | 0,00% | 29.184,00 |
| 23.09.2025 | 236,00 | 237,20 | 235,00 | 235,60 | 0,17% | 33.624,00 |
| 22.09.2025 | 235,60 | 237,20 | 234,60 | 235,20 | -0,42% | 31.699,00 |
| 19.09.2025 | 236,00 | 236,80 | 234,60 | 236,20 | 0,17% | 100.273,00 |
| 18.09.2025 | 238,40 | 239,60 | 233,80 | 235,80 | -1,34% | 47.340,00 |
| 17.09.2025 | 240,80 | 241,20 | 238,60 | 239,00 | -0,50% | 29.099,00 |
| 16.09.2025 | 242,00 | 243,00 | 239,00 | 240,20 | -0,91% | 32.468,00 |
| 15.09.2025 | 245,00 | 245,00 | 241,60 | 242,40 | -0,66% | 22.529,00 |
| 12.09.2025 | 244,60 | 244,80 | 243,40 | 244,00 | 0,08% | 41.451,00 |
| 11.09.2025 | 244,00 | 244,80 | 242,80 | 243,80 | 0,58% | 22.813,00 |
| 10.09.2025 | 242,20 | 242,80 | 239,60 | 242,40 | -1,14% | 51.366,00 |
| 09.09.2025 | 244,20 | 245,20 | 243,20 | 245,20 | 0,66% | 30.305,00 |
| 08.09.2025 | 244,60 | 245,20 | 242,80 | 243,60 | -0,33% | 23.322,00 |
| 05.09.2025 | 245,40 | 245,60 | 243,80 | 244,40 | -0,08% | 28.362,00 |
| 04.09.2025 | 243,80 | 246,00 | 243,20 | 244,60 | 0,66% | 25.647,00 |
| 03.09.2025 | 242,20 | 243,40 | 241,20 | 243,00 | 0,58% | 34.444,00 |
| 02.09.2025 | 244,60 | 244,60 | 240,20 | 241,60 | -1,15% | 36.378,00 |
| 01.09.2025 | 244,20 | 244,80 | 241,20 | 244,40 | 0,08% | 28.765,00 |
| 29.08.2025 | 247,20 | 247,20 | 242,00 | 244,20 | -1,05% | 46.805,00 |
| 28.08.2025 | 247,00 | 247,20 | 244,20 | 246,80 | 0,16% | 39.446,00 |
| 27.08.2025 | 245,20 | 249,00 | 245,00 | 246,40 | 0,57% | 47.554,00 |
| 26.08.2025 | 238,60 | 247,40 | 236,60 | 245,00 | 2,25% | 82.773,00 |
| 25.08.2025 | 243,20 | 243,20 | 239,60 | 239,60 | -1,48% | 47.402,00 |
| 22.08.2025 | 244,40 | 245,60 | 242,80 | 243,20 | -0,41% | 43.367,00 |
| 21.08.2025 | 247,80 | 247,80 | 243,20 | 244,20 | -1,21% | 45.684,00 |
| 20.08.2025 | 246,60 | 247,60 | 246,00 | 247,20 | 0,41% | 37.170,00 |
| 19.08.2025 | 244,00 | 247,20 | 243,60 | 246,20 | 1,32% | 43.639,00 |
| 18.08.2025 | 243,40 | 244,60 | 241,80 | 243,00 | 0,00% | 27.277,00 |
| 15.08.2025 | 243,20 | 244,40 | 242,20 | 243,00 | 0,25% | 30.360,00 |
| 14.08.2025 | 241,60 | 244,40 | 241,40 | 242,40 | 1,25% | 39.930,00 |
| 13.08.2025 | 241,00 | 242,60 | 239,40 | 239,40 | -0,33% | 28.566,00 |
| 12.08.2025 | 238,80 | 240,40 | 238,20 | 240,20 | 0,25% | 22.128,00 |
| 11.08.2025 | 238,00 | 240,40 | 237,40 | 239,60 | 0,93% | 32.707,00 |
| 08.08.2025 | 236,80 | 237,40 | 235,20 | 237,40 | 0,42% | 32.431,00 |
| 07.08.2025 | 236,00 | 239,20 | 236,00 | 236,40 | 0,34% | 45.765,00 |
| 06.08.2025 | 235,20 | 236,00 | 233,80 | 235,60 | 0,51% | 26.642,00 |
| 05.08.2025 | 235,00 | 236,60 | 234,20 | 234,40 | 0,09% | 25.039,00 |
| 04.08.2025 | 226,40 | 235,00 | 226,40 | 234,20 | 2,36% | 44.984,00 |
| 01.08.2025 | 227,39 | 230,46 | 225,74 | 228,81 | -0,52% | - |
| 31.07.2025 | 233,00 | 233,00 | 229,40 | 230,00 | -1,03% | 38.443,00 |
| 30.07.2025 | 232,00 | 233,40 | 230,60 | 232,40 | 0,35% | 26.886,00 |
| 29.07.2025 | 230,20 | 231,80 | 230,20 | 231,60 | 0,35% | 23.970,00 |
| 28.07.2025 | 232,60 | 233,40 | 230,60 | 230,80 | -0,35% | 18.053,00 |
| 25.07.2025 | 230,60 | 231,80 | 229,40 | 231,60 | 0,26% | 22.883,00 |
| 24.07.2025 | 233,20 | 233,40 | 230,40 | 231,00 | -0,52% | 26.951,00 |
| 23.07.2025 | 232,60 | 233,40 | 231,00 | 232,20 | 0,00% | 21.876,00 |
| 22.07.2025 | 232,40 | 232,80 | 231,20 | 232,20 | -0,26% | 18.848,00 |
| 21.07.2025 | 232,00 | 233,60 | 231,20 | 232,80 | 0,26% | 20.259,00 |
| 18.07.2025 | 233,60 | 233,80 | 231,00 | 232,20 | -0,51% | 23.174,00 |
| 17.07.2025 | 232,20 | 233,40 | 231,00 | 233,40 | 0,86% | 41.349,00 |
| 16.07.2025 | 229,80 | 232,80 | 229,80 | 231,40 | 0,70% | 24.135,00 |
| 15.07.2025 | 232,40 | 232,40 | 229,60 | 229,80 | -1,29% | 34.510,00 |
| 14.07.2025 | 229,80 | 233,00 | 228,60 | 232,80 | 1,22% | 40.515,00 |
| 11.07.2025 | 227,00 | 232,00 | 226,60 | 230,00 | 1,41% | 53.758,00 |
| 10.07.2025 | 226,40 | 227,20 | 224,20 | 226,80 | -0,09% | 48.026,00 |
| 09.07.2025 | 224,40 | 227,00 | 224,40 | 227,00 | 0,89% | 42.372,00 |
| 08.07.2025 | 224,80 | 226,00 | 224,20 | 225,00 | -0,18% | 39.938,00 |
| 07.07.2025 | 222,40 | 226,40 | 222,40 | 225,40 | 1,35% | 43.745,00 |
| 04.07.2025 | 223,00 | 223,60 | 221,20 | 222,40 | -0,71% | 20.401,00 |
| 03.07.2025 | 223,60 | 224,60 | 222,80 | 224,00 | 0,27% | 17.884,00 |
| 02.07.2025 | 226,00 | 226,20 | 223,40 | 223,40 | -1,06% | 34.347,00 |
| 01.07.2025 | 226,40 | 227,00 | 225,20 | 225,80 | -0,09% | 42.780,00 |
| 30.06.2025 | 226,00 | 226,00 | 224,80 | 226,00 | 0,44% | 47.741,00 |
| 27.06.2025 | 224,20 | 226,40 | 223,40 | 225,00 | 0,72% | 23.709,00 |
| 26.06.2025 | 223,80 | 224,80 | 222,20 | 223,40 | -0,18% | 20.422,00 |
| 25.06.2025 | 223,40 | 224,60 | 221,60 | 223,80 | -0,18% | 49.420,00 |
| 24.06.2025 | 226,40 | 227,40 | 223,80 | 224,20 | 0,99% | 48.889,00 |
| 23.06.2025 | 223,00 | 225,80 | 221,40 | 222,00 | -1,33% | 36.396,00 |
| 20.06.2025 | 224,00 | 226,80 | 224,00 | 225,00 | 0,27% | 70.810,00 |
| 19.06.2025 | 226,40 | 226,40 | 223,40 | 224,40 | -0,80% | 27.243,00 |
| 18.06.2025 | 224,40 | 227,00 | 224,00 | 226,20 | 0,62% | 34.458,00 |
| 17.06.2025 | 225,80 | 226,20 | 224,00 | 224,80 | -0,97% | 63.183,00 |
| 16.06.2025 | 224,00 | 227,60 | 223,80 | 227,00 | 1,34% | 43.600,00 |
| 13.06.2025 | 225,00 | 227,60 | 221,00 | 224,00 | -3,45% | 85.332,00 |
| 12.06.2025 | 234,00 | 235,00 | 230,80 | 232,00 | 0,26% | 60.307,00 |
| 11.06.2025 | 231,00 | 233,00 | 231,00 | 231,40 | 0,00% | 37.240,00 |
| 10.06.2025 | 232,80 | 234,00 | 230,40 | 231,40 | -0,70% | 28.076,00 |
| 09.06.2025 | 232,92 | 233,27 | 232,03 | 233,04 | 0,10% | - |
| 06.06.2025 | 231,40 | 235,60 | 231,40 | 232,80 | 0,87% | 48.521,00 |
| 05.06.2025 | 229,60 | 231,00 | 229,00 | 230,80 | 0,44% | 31.158,00 |
| 04.06.2025 | 227,80 | 230,60 | 226,80 | 229,80 | 1,14% | 41.077,00 |
| 03.06.2025 | 229,40 | 229,80 | 226,60 | 227,20 | -0,61% | 38.250,00 |
| 02.06.2025 | 228,60 | 229,60 | 226,40 | 228,60 | 0,26% | 28.659,00 |
| 30.05.2025 | 227,20 | 229,20 | 226,80 | 228,00 | 0,35% | 71.195,00 |
| 28.05.2025 | 226,40 | 228,80 | 226,00 | 227,20 | -0,09% | 37.811,00 |
| 27.05.2025 | 228,60 | 229,80 | 227,40 | 227,40 | -0,44% | 30.599,00 |
| 26.05.2025 | 228,60 | 229,60 | 228,20 | 228,40 | 0,26% | 16.133,00 |
| 23.05.2025 | 229,40 | 230,00 | 225,00 | 227,80 | -0,44% | 52.617,00 |
| 22.05.2025 | 227,40 | 228,80 | 226,40 | 228,80 | 0,35% | 47.009,00 |
| 21.05.2025 | 228,00 | 229,20 | 226,80 | 228,00 | -0,18% | 34.083,00 |
| 20.05.2025 | 226,00 | 229,80 | 226,00 | 228,40 | 1,15% | 51.170,00 |
| 19.05.2025 | 223,20 | 225,80 | 221,60 | 225,80 | 0,98% | 52.110,00 |
| 16.05.2025 | 222,00 | 223,60 | 220,60 | 223,60 | 1,18% | 36.274,00 |
| 15.05.2025 | 215,60 | 222,60 | 215,60 | 221,00 | 2,70% | 79.156,00 |
| 14.05.2025 | 212,80 | 215,80 | 211,80 | 215,20 | 1,32% | 44.938,00 |