242,908CHF
0,21%
Echtzeit-Aktienkurs Flughafen Zürich AG
Bid:
Ask:
Aktienkurse zur Flughafen Zürich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 240,63 | 242,12 | 239,28 | 242,12 | -0,11% | - |
| 12.03.2026 | 242,00 | 245,00 | 240,20 | 242,40 | 0,83% | 62.716,00 |
| 11.03.2026 | 244,80 | 244,80 | 238,00 | 240,40 | -1,72% | 79.055,00 |
| 10.03.2026 | 251,20 | 251,20 | 240,20 | 244,60 | -1,61% | 61.182,00 |
| 09.03.2026 | 249,20 | 249,80 | 244,60 | 248,60 | -1,97% | 59.786,00 |
| 06.03.2026 | 251,80 | 253,60 | 247,20 | 253,60 | 1,93% | 77.674,00 |
| 05.03.2026 | 253,00 | 255,40 | 248,80 | 248,80 | -1,35% | 42.022,00 |
| 04.03.2026 | 251,00 | 253,60 | 250,00 | 252,20 | 0,88% | 35.315,00 |
| 03.03.2026 | 256,20 | 256,20 | 245,80 | 250,00 | -2,11% | 59.367,00 |
| 02.03.2026 | 259,60 | 260,00 | 250,60 | 255,40 | -3,26% | 69.869,00 |
| 27.02.2026 | 263,00 | 264,80 | 260,80 | 264,00 | 0,30% | 48.616,00 |
| 26.02.2026 | 262,00 | 264,00 | 260,60 | 263,20 | 0,61% | 39.161,00 |
| 25.02.2026 | 262,00 | 263,60 | 259,40 | 261,60 | -0,30% | 62.064,00 |
| 24.02.2026 | 264,00 | 265,20 | 262,40 | 262,40 | -0,30% | 83.906,00 |
| 23.02.2026 | 260,60 | 264,60 | 260,60 | 263,20 | 0,92% | 34.114,00 |
| 20.02.2026 | 261,60 | 262,40 | 259,80 | 260,80 | -0,23% | 34.811,00 |
| 19.02.2026 | 264,00 | 266,60 | 259,60 | 261,40 | -0,91% | 55.403,00 |
| 18.02.2026 | 263,40 | 266,00 | 259,00 | 263,80 | -0,15% | 77.236,00 |
| 17.02.2026 | 250,60 | 264,20 | 246,20 | 264,20 | 2,72% | 133.192,00 |
| 16.02.2026 | 251,00 | 258,80 | 251,00 | 257,20 | 2,39% | 40.660,00 |
| 13.02.2026 | 249,00 | 253,00 | 248,80 | 251,20 | 1,37% | 47.809,00 |
| 12.02.2026 | 248,00 | 249,60 | 247,40 | 247,80 | -0,08% | 29.484,00 |
| 11.02.2026 | 246,60 | 251,00 | 245,80 | 248,00 | 0,49% | 49.032,00 |
| 10.02.2026 | 251,00 | 251,00 | 246,20 | 246,80 | -1,83% | 38.375,00 |
| 09.02.2026 | 249,80 | 251,40 | 249,00 | 251,40 | 0,72% | 40.055,00 |
| 06.02.2026 | 245,00 | 249,80 | 243,60 | 249,60 | 1,88% | 55.194,00 |
| 05.02.2026 | 241,60 | 245,00 | 240,40 | 245,00 | 1,74% | 45.057,00 |
| 04.02.2026 | 237,20 | 241,60 | 235,60 | 240,80 | 1,86% | 62.909,00 |
| 03.02.2026 | 237,00 | 238,40 | 234,60 | 236,40 | -1,09% | 114.690,00 |
| 02.02.2026 | 240,20 | 241,40 | 238,00 | 239,00 | -0,25% | 60.881,00 |
| 30.01.2026 | 240,00 | 241,80 | 238,40 | 239,60 | 0,17% | 66.732,00 |
| 29.01.2026 | 240,40 | 242,40 | 239,20 | 239,20 | -0,42% | 34.855,00 |
| 28.01.2026 | 244,80 | 245,60 | 237,40 | 240,20 | -2,20% | 63.596,00 |
| 27.01.2026 | 244,40 | 245,60 | 242,00 | 245,60 | 0,57% | 45.221,00 |
| 26.01.2026 | 243,00 | 245,20 | 242,80 | 244,20 | -0,73% | 49.973,00 |
| 23.01.2026 | 247,60 | 247,60 | 242,20 | 246,00 | -1,05% | 54.209,00 |
| 22.01.2026 | 249,00 | 249,80 | 246,00 | 248,60 | 0,73% | 64.609,00 |
| 21.01.2026 | 249,40 | 249,40 | 246,40 | 246,80 | -0,88% | 64.219,00 |
| 20.01.2026 | 248,40 | 249,00 | 246,40 | 249,00 | -0,08% | 93.251,00 |
| 19.01.2026 | 248,40 | 249,80 | 247,20 | 249,20 | -0,16% | 24.664,00 |
| 16.01.2026 | 248,00 | 249,80 | 247,00 | 249,60 | 0,40% | 32.066,00 |
| 15.01.2026 | 246,20 | 248,60 | 243,40 | 248,60 | 0,57% | 59.115,00 |
| 14.01.2026 | 250,80 | 251,60 | 246,60 | 247,20 | -1,98% | 68.380,00 |
| 13.01.2026 | 255,00 | 255,00 | 248,80 | 252,20 | -1,25% | 85.507,00 |
| 12.01.2026 | 260,00 | 261,20 | 254,80 | 255,40 | -2,00% | 72.863,00 |
| 09.01.2026 | 263,60 | 263,60 | 258,00 | 260,60 | -1,29% | 39.141,00 |
| 08.01.2026 | 259,60 | 265,20 | 258,80 | 264,00 | 1,46% | 44.528,00 |
| 07.01.2026 | 262,00 | 262,00 | 257,00 | 260,20 | -0,23% | 42.407,00 |
| 06.01.2026 | 256,20 | 262,00 | 255,60 | 260,80 | 1,80% | 59.137,00 |
| 05.01.2026 | 252,20 | 256,40 | 250,40 | 256,20 | 1,75% | 45.678,00 |
| 30.12.2025 | 251,00 | 251,80 | 250,00 | 251,80 | 0,32% | 32.489,00 |
| 29.12.2025 | 250,60 | 251,80 | 248,40 | 251,00 | 0,24% | 21.878,00 |
| 23.12.2025 | 251,00 | 251,20 | 249,20 | 250,40 | -0,24% | 22.126,00 |
| 22.12.2025 | 248,20 | 251,00 | 246,80 | 251,00 | 1,05% | 21.703,00 |
| 19.12.2025 | 248,80 | 248,80 | 246,00 | 248,40 | 0,08% | 75.680,00 |
| 18.12.2025 | 244,80 | 248,20 | 243,60 | 248,20 | 1,72% | 32.446,00 |
| 17.12.2025 | 243,00 | 245,20 | 241,40 | 244,00 | 0,25% | 34.655,00 |
| 16.12.2025 | 240,00 | 245,20 | 240,00 | 243,40 | -0,49% | 38.957,00 |
| 15.12.2025 | 244,60 | 246,00 | 243,40 | 244,60 | 0,33% | 23.224,00 |
| 12.12.2025 | 242,40 | 245,40 | 242,40 | 243,80 | 0,74% | 36.514,00 |
| 11.12.2025 | 240,40 | 244,00 | 240,40 | 242,00 | 0,41% | 36.704,00 |
| 10.12.2025 | 240,60 | 243,60 | 240,40 | 241,00 | -0,17% | 22.749,00 |
| 09.12.2025 | 241,20 | 242,80 | 240,40 | 241,40 | 0,08% | 58.285,00 |
| 08.12.2025 | 241,00 | 242,00 | 240,40 | 241,20 | 0,42% | 20.023,00 |
| 05.12.2025 | 239,60 | 241,80 | 239,20 | 240,20 | 0,17% | 18.645,00 |
| 04.12.2025 | 240,60 | 241,00 | 238,80 | 239,80 | -0,33% | 21.412,00 |
| 03.12.2025 | 242,40 | 243,40 | 240,20 | 240,60 | -0,41% | 24.046,00 |
| 02.12.2025 | 241,60 | 242,80 | 240,80 | 241,60 | 0,00% | 23.636,00 |
| 01.12.2025 | 240,40 | 242,00 | 238,80 | 241,60 | 0,83% | 30.797,00 |
| 28.11.2025 | 240,00 | 240,60 | 238,40 | 239,60 | -0,25% | 39.073,00 |
| 27.11.2025 | 240,60 | 241,40 | 238,00 | 240,20 | -0,17% | 32.701,00 |
| 26.11.2025 | 241,00 | 241,60 | 238,60 | 240,60 | 0,42% | 32.057,00 |
| 25.11.2025 | 239,60 | 240,60 | 237,80 | 239,60 | -0,17% | 34.031,00 |
| 24.11.2025 | 238,60 | 240,00 | 236,60 | 240,00 | 0,93% | 57.225,00 |
| 21.11.2025 | 237,80 | 239,40 | 236,80 | 237,80 | -0,17% | 22.979,00 |
| 20.11.2025 | 238,00 | 239,00 | 237,00 | 238,20 | 0,42% | 16.662,00 |
| 19.11.2025 | 235,60 | 238,00 | 233,60 | 237,20 | 0,94% | 30.307,00 |
| 18.11.2025 | 237,40 | 238,40 | 234,40 | 235,00 | -1,59% | 42.693,00 |
| 17.11.2025 | 240,40 | 241,20 | 238,60 | 238,80 | -0,50% | 21.003,00 |
| 14.11.2025 | 242,00 | 243,40 | 238,40 | 240,00 | -0,99% | 42.791,00 |
| 13.11.2025 | 242,80 | 245,20 | 242,00 | 242,40 | 0,00% | 37.538,00 |
| 12.11.2025 | 242,00 | 243,60 | 241,00 | 242,40 | 0,50% | 20.932,00 |
| 11.11.2025 | 240,00 | 244,00 | 240,00 | 241,20 | 0,58% | 29.455,00 |
| 10.11.2025 | 237,20 | 240,20 | 236,20 | 239,80 | 1,52% | 29.969,00 |
| 07.11.2025 | 237,60 | 238,80 | 235,60 | 236,20 | -0,67% | 33.224,00 |
| 06.11.2025 | 241,20 | 241,80 | 236,80 | 237,80 | -1,33% | 32.213,00 |
| 05.11.2025 | 241,40 | 242,40 | 238,20 | 241,00 | 0,00% | 21.707,00 |
| 04.11.2025 | 240,40 | 241,20 | 237,60 | 241,00 | 0,17% | 29.608,00 |
| 03.11.2025 | 237,00 | 241,40 | 236,00 | 240,60 | 1,43% | 31.910,00 |
| 31.10.2025 | 236,20 | 238,60 | 236,20 | 237,20 | 0,85% | 52.092,00 |
| 30.10.2025 | 235,40 | 236,80 | 234,60 | 235,20 | -0,08% | 40.663,00 |
| 29.10.2025 | 237,60 | 237,60 | 235,20 | 235,40 | -1,26% | 25.593,00 |
| 28.10.2025 | 240,00 | 240,00 | 235,80 | 238,40 | -0,33% | 40.454,00 |
| 27.10.2025 | 239,00 | 239,40 | 237,60 | 239,20 | 0,17% | 29.572,00 |
| 24.10.2025 | 239,60 | 239,60 | 235,80 | 238,80 | -0,25% | 35.455,00 |
| 23.10.2025 | 235,40 | 239,40 | 234,40 | 239,40 | 1,70% | 32.598,00 |
| 22.10.2025 | 232,00 | 235,80 | 232,00 | 235,40 | 1,90% | 50.420,00 |
| 21.10.2025 | 238,00 | 238,00 | 230,80 | 231,00 | -2,70% | 76.628,00 |
| 20.10.2025 | 240,40 | 240,40 | 237,40 | 237,40 | -1,41% | 55.296,00 |
| 17.10.2025 | 242,00 | 242,00 | 238,00 | 240,80 | -0,50% | 40.697,00 |