200,985CHF
-3,28%
Echtzeit-Aktienkurs Flughafen Zürich AG
Bid:
Ask:
Aktienkurse zur Flughafen Zürich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 206,11 | 208,10 | 199,38 | 201,40 | -3,08% | - |
| 03.04.2025 | 207,00 | 210,00 | 205,60 | 207,80 | -1,05% | 45.058,00 |
| 02.04.2025 | 210,40 | 211,00 | 208,80 | 210,00 | -0,38% | 34.155,00 |
| 01.04.2025 | 209,60 | 211,20 | 209,20 | 210,80 | 0,76% | 37.086,00 |
| 31.03.2025 | 210,00 | 211,20 | 209,00 | 209,20 | -0,95% | 95.059,00 |
| 28.03.2025 | 212,80 | 213,80 | 211,00 | 211,20 | -0,85% | 52.903,00 |
| 27.03.2025 | 211,00 | 213,60 | 210,00 | 213,00 | 0,47% | 33.642,00 |
| 26.03.2025 | 213,20 | 214,00 | 211,40 | 212,00 | -0,75% | 49.513,00 |
| 25.03.2025 | 213,60 | 215,40 | 212,80 | 213,60 | 0,00% | 61.194,00 |
| 24.03.2025 | 215,00 | 216,60 | 213,40 | 213,60 | -0,28% | 40.003,00 |
| 21.03.2025 | 211,60 | 214,40 | 211,00 | 214,20 | 0,85% | 75.855,00 |
| 20.03.2025 | 208,60 | 212,80 | 208,20 | 212,40 | 1,82% | 63.486,00 |
| 19.03.2025 | 211,00 | 211,00 | 208,20 | 208,60 | -1,32% | 56.187,00 |
| 18.03.2025 | 210,60 | 211,60 | 209,20 | 211,40 | 0,00% | 62.705,00 |
| 17.03.2025 | 209,80 | 212,00 | 208,60 | 211,40 | 0,76% | 42.418,00 |
| 14.03.2025 | 207,00 | 210,00 | 207,00 | 209,80 | 1,25% | 47.718,00 |
| 13.03.2025 | 211,80 | 212,20 | 207,20 | 207,20 | -2,81% | 114.477,00 |
| 12.03.2025 | 216,60 | 217,20 | 212,60 | 213,20 | -0,56% | 60.730,00 |
| 11.03.2025 | 214,80 | 216,00 | 211,60 | 214,40 | -0,28% | 64.171,00 |
| 10.03.2025 | 214,60 | 215,60 | 212,60 | 215,00 | 0,56% | 61.591,00 |
| 07.03.2025 | 207,00 | 217,20 | 204,20 | 213,80 | -1,57% | 125.903,00 |
| 06.03.2025 | 224,60 | 225,80 | 216,60 | 217,20 | -2,78% | 137.543,00 |
| 05.03.2025 | 222,40 | 224,80 | 221,80 | 223,40 | 0,90% | 54.347,00 |
| 04.03.2025 | 222,20 | 222,20 | 220,20 | 221,40 | -0,63% | 74.079,00 |
| 03.03.2025 | 222,60 | 223,20 | 220,40 | 222,80 | 0,54% | 64.119,00 |
| 28.02.2025 | 219,60 | 221,60 | 219,60 | 221,60 | 0,54% | 67.313,00 |
| 27.02.2025 | 220,00 | 221,40 | 218,60 | 220,40 | -0,09% | 51.972,00 |
| 26.02.2025 | 219,80 | 221,20 | 219,20 | 220,60 | 0,46% | 27.507,00 |
| 25.02.2025 | 219,20 | 221,80 | 219,00 | 219,60 | -0,18% | 34.965,00 |
| 24.02.2025 | 220,80 | 220,80 | 218,40 | 220,00 | 0,18% | 29.068,00 |
| 21.02.2025 | 220,20 | 221,40 | 219,20 | 219,60 | 0,00% | 31.229,00 |
| 20.02.2025 | 222,40 | 222,40 | 218,20 | 219,60 | -1,44% | 54.504,00 |
| 19.02.2025 | 227,20 | 227,80 | 222,40 | 222,80 | -2,19% | 44.135,00 |
| 18.02.2025 | 226,80 | 228,20 | 226,20 | 227,80 | 0,26% | 40.252,00 |
| 17.02.2025 | 228,00 | 228,80 | 227,00 | 227,20 | -0,09% | 32.177,00 |
| 14.02.2025 | 225,20 | 227,80 | 225,20 | 227,40 | 0,44% | 42.079,00 |
| 13.02.2025 | 230,00 | 230,00 | 226,40 | 226,40 | -1,39% | 51.840,00 |
| 12.02.2025 | 227,40 | 229,60 | 226,60 | 229,60 | 0,70% | 50.312,00 |
| 11.02.2025 | 224,40 | 229,20 | 224,40 | 228,00 | 1,60% | 78.021,00 |
| 10.02.2025 | 220,00 | 224,80 | 220,00 | 224,40 | 2,00% | 42.700,00 |
| 07.02.2025 | 219,40 | 221,60 | 219,40 | 220,00 | 0,55% | 33.200,00 |
| 06.02.2025 | 220,00 | 220,00 | 215,00 | 218,80 | -0,36% | 55.143,00 |
| 05.02.2025 | 219,00 | 219,80 | 217,80 | 219,60 | 0,27% | 40.558,00 |
| 04.02.2025 | 216,80 | 219,00 | 216,60 | 219,00 | 0,55% | 41.563,00 |
| 03.02.2025 | 219,00 | 219,00 | 215,80 | 217,80 | -1,00% | 46.176,00 |
| 31.01.2025 | 220,60 | 220,60 | 218,40 | 220,00 | 0,00% | 53.914,00 |
| 30.01.2025 | 218,60 | 221,60 | 218,40 | 220,00 | 0,46% | 60.673,00 |
| 29.01.2025 | 221,60 | 222,80 | 219,00 | 219,00 | -0,90% | 39.323,00 |
| 28.01.2025 | 223,40 | 223,40 | 220,40 | 221,00 | -0,99% | 45.308,00 |
| 27.01.2025 | 219,20 | 223,20 | 218,20 | 223,20 | 1,64% | 58.281,00 |
| 24.01.2025 | 221,00 | 221,00 | 219,40 | 219,60 | -0,27% | 39.836,00 |
| 23.01.2025 | 218,20 | 220,20 | 218,20 | 220,20 | 1,01% | 39.380,00 |
| 22.01.2025 | 219,00 | 219,40 | 216,80 | 218,00 | 0,18% | 39.568,00 |
| 21.01.2025 | 216,40 | 217,60 | 214,20 | 217,60 | 0,55% | 38.000,00 |
| 20.01.2025 | 217,00 | 217,40 | 215,60 | 216,40 | -0,37% | 37.469,00 |
| 17.01.2025 | 214,40 | 217,20 | 213,60 | 217,20 | 2,26% | 49.591,00 |
| 16.01.2025 | 216,00 | 216,00 | 210,60 | 212,40 | -1,12% | 76.401,00 |
| 15.01.2025 | 217,00 | 217,00 | 212,40 | 214,80 | 0,19% | 67.020,00 |
| 14.01.2025 | 215,80 | 216,40 | 213,00 | 214,40 | -0,37% | 37.773,00 |
| 13.01.2025 | 216,80 | 216,80 | 213,40 | 215,20 | -0,83% | 44.329,00 |
| 10.01.2025 | 219,00 | 219,60 | 215,00 | 217,00 | -1,00% | 49.948,00 |
| 09.01.2025 | 216,80 | 220,00 | 216,00 | 219,20 | 1,20% | 39.936,00 |
| 08.01.2025 | 215,80 | 217,20 | 214,40 | 216,60 | 0,28% | 45.369,00 |
| 07.01.2025 | 216,00 | 217,60 | 213,60 | 216,00 | -0,37% | 40.968,00 |
| 06.01.2025 | 217,60 | 217,60 | 215,00 | 216,80 | -0,28% | 31.337,00 |
| 03.01.2025 | 218,60 | 218,60 | 216,40 | 217,40 | 0,92% | 35.318,00 |
| 02.01.2025 | 215,43 | 215,85 | 214,55 | 215,42 | -1,00% | - |
| 30.12.2024 | 216,20 | 217,60 | 215,00 | 217,60 | 0,37% | 35.188,00 |
| 27.12.2024 | 216,60 | 216,80 | 215,00 | 216,80 | 0,65% | 24.982,00 |
| 23.12.2024 | 215,00 | 215,60 | 214,00 | 215,40 | 0,19% | 23.913,00 |
| 20.12.2024 | 212,60 | 215,40 | 211,80 | 215,00 | 0,09% | 79.017,00 |
| 19.12.2024 | 212,20 | 215,20 | 210,00 | 214,80 | -0,56% | 71.213,00 |
| 18.12.2024 | 216,60 | 218,00 | 215,20 | 216,00 | -0,46% | 23.993,00 |
| 17.12.2024 | 220,00 | 220,00 | 216,00 | 217,00 | -2,08% | 51.442,00 |
| 16.12.2024 | 220,60 | 222,00 | 219,80 | 221,60 | 0,36% | 32.104,00 |
| 13.12.2024 | 222,80 | 223,20 | 220,80 | 220,80 | -0,90% | 33.359,00 |
| 12.12.2024 | 216,80 | 223,80 | 216,80 | 222,80 | 2,77% | 75.263,00 |
| 11.12.2024 | 218,60 | 218,60 | 216,60 | 216,80 | -0,73% | 75.108,00 |
| 10.12.2024 | 217,80 | 218,80 | 217,00 | 218,40 | -0,09% | 52.093,00 |
| 09.12.2024 | 221,60 | 221,60 | 217,60 | 218,60 | -0,82% | 57.898,00 |
| 06.12.2024 | 220,80 | 221,60 | 220,00 | 220,40 | -0,63% | 32.913,00 |
| 05.12.2024 | 224,00 | 224,60 | 220,00 | 221,80 | -0,89% | 66.751,00 |
| 04.12.2024 | 221,60 | 223,80 | 218,80 | 223,80 | 2,75% | 103.490,00 |
| 03.12.2024 | 216,00 | 219,00 | 215,80 | 217,80 | 1,40% | 82.591,00 |
| 02.12.2024 | 211,20 | 217,60 | 210,20 | 214,80 | 2,58% | 116.639,00 |
| 29.11.2024 | 210,20 | 210,80 | 208,80 | 209,40 | -0,10% | 41.992,00 |
| 28.11.2024 | 208,60 | 210,40 | 208,60 | 209,60 | 0,58% | 30.977,00 |
| 27.11.2024 | 206,20 | 208,40 | 205,20 | 208,40 | 0,77% | 37.689,00 |
| 26.11.2024 | 206,40 | 207,20 | 205,00 | 206,80 | -0,96% | 56.428,00 |
| 25.11.2024 | 207,40 | 209,20 | 206,40 | 208,80 | 0,97% | 47.467,00 |
| 22.11.2024 | 204,20 | 206,80 | 203,40 | 206,80 | 1,51% | 43.307,00 |
| 21.11.2024 | 204,33 | 204,33 | 201,21 | 203,71 | -0,14% | - |
| 20.11.2024 | 203,80 | 204,40 | 202,20 | 204,00 | 0,99% | 32.880,00 |
| 19.11.2024 | 202,00 | 202,60 | 197,90 | 202,00 | -0,20% | 42.235,00 |
| 18.11.2024 | 204,40 | 204,40 | 200,00 | 202,40 | -0,98% | 37.321,00 |
| 15.11.2024 | 203,40 | 205,20 | 203,00 | 204,40 | 0,00% | 42.056,00 |
| 14.11.2024 | 200,80 | 204,40 | 200,80 | 204,40 | 2,46% | 48.667,00 |
| 13.11.2024 | 199,30 | 199,50 | 197,10 | 199,50 | 0,05% | 41.617,00 |
| 12.11.2024 | 200,60 | 201,20 | 199,00 | 199,40 | -1,09% | 46.475,00 |
| 11.11.2024 | 199,40 | 201,60 | 199,40 | 201,60 | 1,36% | 42.606,00 |