200,699CHF
-1,33%
Echtzeit-Aktienkurs Flughafen Zürich AG
Bid:
Ask:
Aktienkurse zur Flughafen Zürich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 203,55 | 203,55 | 198,44 | 200,68 | -1,34% | - |
| 04.11.2024 | 204,80 | 204,80 | 202,20 | 203,40 | -0,88% | 37.320,00 |
| 01.11.2024 | 203,20 | 205,20 | 202,80 | 205,20 | 0,88% | 56.525,00 |
| 31.10.2024 | 202,60 | 204,60 | 202,40 | 203,40 | -0,39% | 54.170,00 |
| 30.10.2024 | 205,40 | 206,00 | 204,00 | 204,20 | -0,97% | 34.397,00 |
| 29.10.2024 | 209,40 | 209,80 | 205,20 | 206,20 | -0,77% | 32.659,00 |
| 28.10.2024 | 204,20 | 208,20 | 204,20 | 207,80 | 1,56% | 44.854,00 |
| 25.10.2024 | 203,80 | 206,40 | 202,40 | 204,60 | 0,00% | 36.191,00 |
| 24.10.2024 | 203,60 | 206,00 | 202,60 | 204,60 | 0,79% | 28.673,00 |
| 23.10.2024 | 204,20 | 205,00 | 202,80 | 203,00 | -0,39% | 21.818,00 |
| 22.10.2024 | 204,20 | 204,20 | 201,40 | 203,80 | -0,49% | 58.847,00 |
| 21.10.2024 | 206,60 | 207,60 | 204,60 | 204,80 | -1,25% | 42.489,00 |
| 18.10.2024 | 209,80 | 209,80 | 206,80 | 207,40 | -1,52% | 28.894,00 |
| 17.10.2024 | 208,60 | 211,60 | 208,60 | 210,60 | 1,06% | 58.203,00 |
| 16.10.2024 | 206,60 | 209,20 | 205,40 | 208,40 | -0,04% | 36.410,00 |
| 15.10.2024 | 207,36 | 209,61 | 207,36 | 208,48 | 0,33% | - |
| 14.10.2024 | 205,80 | 207,80 | 205,40 | 207,80 | 1,27% | 34.483,00 |
| 11.10.2024 | 202,20 | 206,20 | 202,20 | 205,20 | 1,79% | 35.978,00 |
| 10.10.2024 | 201,00 | 202,20 | 200,00 | 201,60 | 0,40% | 34.529,00 |
| 09.10.2024 | 199,70 | 201,60 | 199,70 | 200,80 | 0,55% | 34.903,00 |
| 08.10.2024 | 197,70 | 200,40 | 196,80 | 199,70 | 0,20% | 28.496,00 |
| 07.10.2024 | 199,60 | 199,80 | 197,50 | 199,30 | 0,10% | 36.364,00 |
| 04.10.2024 | 198,00 | 199,10 | 197,20 | 199,10 | 0,61% | 37.185,00 |
| 03.10.2024 | 198,70 | 199,20 | 196,90 | 197,90 | -0,30% | 35.714,00 |
| 02.10.2024 | 201,00 | 201,00 | 196,40 | 198,50 | -1,34% | 59.464,00 |
| 01.10.2024 | 204,00 | 205,40 | 199,50 | 201,20 | -1,08% | 79.893,00 |
| 30.09.2024 | 205,60 | 207,00 | 203,40 | 203,40 | -1,74% | 88.402,00 |
| 27.09.2024 | 207,60 | 210,20 | 207,00 | 207,00 | -0,38% | 62.495,00 |
| 26.09.2024 | 206,00 | 208,80 | 205,80 | 207,80 | 1,46% | 77.303,00 |
| 25.09.2024 | 204,00 | 205,40 | 203,60 | 204,80 | 0,49% | 42.159,00 |
| 24.09.2024 | 206,20 | 206,20 | 203,20 | 203,80 | -0,29% | 41.120,00 |
| 23.09.2024 | 202,20 | 206,00 | 201,80 | 204,40 | 1,09% | 35.069,00 |
| 20.09.2024 | 203,20 | 203,60 | 200,00 | 202,20 | -1,08% | 305.232,00 |
| 19.09.2024 | 203,60 | 204,80 | 203,00 | 204,40 | 0,39% | 89.570,00 |
| 18.09.2024 | 202,80 | 203,60 | 202,00 | 203,60 | 0,30% | 27.740,00 |
| 17.09.2024 | 200,20 | 203,40 | 200,20 | 203,00 | 1,65% | 50.378,00 |
| 16.09.2024 | 199,70 | 200,80 | 198,40 | 199,70 | -0,35% | 26.310,00 |
| 13.09.2024 | 198,60 | 200,40 | 198,20 | 200,40 | 0,75% | 35.268,00 |
| 12.09.2024 | 196,00 | 199,00 | 196,00 | 198,90 | 1,22% | 42.179,00 |
| 11.09.2024 | 197,10 | 198,60 | 196,50 | 196,50 | -0,61% | 40.698,00 |
| 10.09.2024 | 196,50 | 198,20 | 196,20 | 197,70 | 0,05% | 29.827,00 |
| 09.09.2024 | 197,10 | 198,50 | 196,30 | 197,60 | 0,56% | 44.940,00 |
| 06.09.2024 | 195,00 | 199,60 | 195,00 | 196,50 | 0,20% | 32.204,00 |
| 05.09.2024 | 195,00 | 197,30 | 194,10 | 196,10 | 0,31% | 34.007,00 |
| 04.09.2024 | 194,00 | 195,80 | 192,80 | 195,50 | -0,20% | 28.817,00 |
| 03.09.2024 | 196,40 | 196,90 | 195,20 | 195,90 | -0,66% | 48.634,00 |
| 02.09.2024 | 197,50 | 198,10 | 195,70 | 197,20 | -0,65% | 37.031,00 |
| 30.08.2024 | 195,70 | 198,70 | 195,50 | 198,50 | 1,38% | 62.630,00 |
| 29.08.2024 | 195,70 | 197,30 | 195,60 | 195,80 | -0,66% | 48.947,00 |
| 28.08.2024 | 194,00 | 197,20 | 191,10 | 197,10 | -0,35% | 90.017,00 |
| 27.08.2024 | 194,00 | 199,60 | 190,20 | 197,80 | -3,13% | 112.760,00 |
| 26.08.2024 | 206,00 | 206,60 | 204,00 | 204,20 | -0,87% | 20.752,00 |
| 23.08.2024 | 203,40 | 206,20 | 203,40 | 206,00 | 1,38% | 44.353,00 |
| 22.08.2024 | 202,40 | 204,40 | 201,80 | 203,20 | 0,69% | 26.313,00 |
| 21.08.2024 | 202,00 | 202,40 | 201,20 | 201,80 | 0,10% | 24.965,00 |
| 20.08.2024 | 202,00 | 202,60 | 201,40 | 201,60 | 0,10% | 17.972,00 |
| 19.08.2024 | 199,50 | 201,60 | 199,50 | 201,40 | 0,95% | 17.890,00 |
| 16.08.2024 | 198,80 | 199,50 | 197,80 | 199,50 | 0,30% | 25.792,00 |
| 15.08.2024 | 199,20 | 199,80 | 198,10 | 198,90 | 0,20% | 20.562,00 |
| 14.08.2024 | 197,60 | 199,10 | 197,00 | 198,50 | 0,86% | 23.509,00 |
| 13.08.2024 | 195,80 | 197,40 | 194,40 | 196,80 | 0,61% | 18.528,00 |
| 12.08.2024 | 196,70 | 197,70 | 195,60 | 195,60 | -0,46% | 16.447,00 |
| 09.08.2024 | 194,00 | 197,20 | 192,90 | 196,50 | 1,87% | 30.857,00 |
| 08.08.2024 | 194,20 | 194,20 | 191,60 | 192,90 | -0,77% | 32.401,00 |
| 07.08.2024 | 191,80 | 194,50 | 191,10 | 194,40 | 1,89% | 43.960,00 |
| 06.08.2024 | 192,90 | 193,30 | 188,10 | 190,80 | -0,21% | 49.101,00 |
| 05.08.2024 | 190,00 | 191,70 | 187,30 | 191,20 | -1,90% | 51.392,00 |
| 02.08.2024 | 201,40 | 202,60 | 194,90 | 194,90 | -2,94% | 56.062,00 |
| 01.08.2024 | 202,12 | 203,59 | 200,60 | 200,80 | -1,28% | - |
| 31.07.2024 | 205,80 | 206,60 | 202,60 | 203,40 | -1,55% | 50.612,00 |
| 30.07.2024 | 205,60 | 206,60 | 204,80 | 206,60 | 0,68% | 27.627,00 |
| 29.07.2024 | 207,60 | 209,00 | 204,60 | 205,20 | 0,29% | 44.033,00 |
| 26.07.2024 | 203,80 | 204,80 | 203,00 | 204,60 | 0,00% | 36.846,00 |
| 25.07.2024 | 202,00 | 204,60 | 202,00 | 204,60 | 0,79% | 33.524,00 |
| 24.07.2024 | 203,40 | 204,60 | 202,40 | 203,00 | -0,39% | 48.511,00 |
| 23.07.2024 | 201,40 | 203,80 | 200,40 | 203,80 | 1,60% | 33.763,00 |
| 22.07.2024 | 200,20 | 200,60 | 197,30 | 200,60 | 0,35% | 53.153,00 |
| 19.07.2024 | 200,00 | 200,60 | 197,60 | 199,90 | -0,25% | 41.290,00 |
| 18.07.2024 | 201,60 | 202,60 | 200,40 | 200,40 | -0,79% | 23.620,00 |
| 17.07.2024 | 203,00 | 203,40 | 201,40 | 202,00 | -0,69% | 23.015,00 |
| 16.07.2024 | 202,40 | 203,80 | 201,40 | 203,40 | 0,20% | 27.709,00 |
| 15.07.2024 | 202,60 | 205,00 | 202,20 | 203,00 | 0,50% | 50.275,00 |
| 12.07.2024 | 202,00 | 202,00 | 199,60 | 202,00 | 0,00% | 68.921,00 |
| 11.07.2024 | 204,00 | 204,00 | 200,80 | 202,00 | -0,88% | 69.743,00 |
| 10.07.2024 | 201,40 | 204,20 | 201,00 | 203,80 | 1,49% | 29.544,00 |
| 09.07.2024 | 201,80 | 202,80 | 199,90 | 200,80 | -0,50% | 33.440,00 |
| 08.07.2024 | 202,00 | 203,20 | 200,40 | 201,80 | -0,49% | 34.213,00 |
| 05.07.2024 | 203,40 | 204,00 | 201,20 | 202,80 | 0,00% | 26.733,00 |
| 04.07.2024 | 202,00 | 203,20 | 201,80 | 202,80 | 0,40% | 17.990,00 |
| 03.07.2024 | 197,50 | 202,00 | 197,00 | 202,00 | 2,75% | 39.153,00 |
| 02.07.2024 | 195,50 | 196,60 | 193,50 | 196,60 | 0,25% | 34.486,00 |
| 01.07.2024 | 200,80 | 202,20 | 195,70 | 196,10 | -1,31% | 53.248,00 |
| 28.06.2024 | 201,40 | 203,80 | 198,30 | 198,70 | 0,51% | 56.728,00 |
| 27.06.2024 | 198,30 | 198,60 | 196,60 | 197,70 | -0,10% | 26.200,00 |
| 26.06.2024 | 199,30 | 200,80 | 195,10 | 197,90 | -0,40% | 47.184,00 |
| 25.06.2024 | 200,60 | 200,60 | 195,40 | 198,70 | -0,95% | 49.468,00 |
| 24.06.2024 | 197,80 | 200,60 | 196,90 | 200,60 | 1,36% | 54.421,00 |
| 21.06.2024 | 197,30 | 199,80 | 195,30 | 197,90 | 0,30% | 79.804,00 |
| 20.06.2024 | 194,90 | 197,80 | 194,10 | 197,30 | 1,28% | 40.606,00 |
| 19.06.2024 | 192,40 | 195,90 | 192,30 | 194,80 | 0,83% | 42.566,00 |