215,144CHF
0,07%
Echtzeit-Aktienkurs Flughafen Zürich AG
Bid:
Ask:
Aktienkurse zur Flughafen Zürich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 215,36 | 215,68 | 214,07 | 214,75 | -0,11% | - |
| 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 |
| 08.11.2024 | 197,50 | 199,30 | 197,40 | 198,90 | 0,56% | 43.917,00 |
| 07.11.2024 | 201,80 | 201,80 | 197,80 | 197,80 | -1,49% | 34.667,00 |
| 06.11.2024 | 202,00 | 202,80 | 198,30 | 200,80 | -0,40% | 43.065,00 |
| 05.11.2024 | 203,80 | 203,80 | 198,30 | 201,60 | -0,88% | 37.446,00 |
| 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 |