221,805CHF
-0,79%
Echtzeit-Aktienkurs FLUGHAFEN ZUERICH NA SF10
Bid:
Ask:
Aktienkurse zur FLUGHAFEN ZUERICH NA SF10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 222,75 | 223,33 | 221,61 | 222,29 | -0,76% | - |
| 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 |
| 13.05.2025 | 212,60 | 213,60 | 211,40 | 212,40 | 0,19% | 34.073,00 |
| 12.05.2025 | 213,80 | 215,00 | 210,20 | 212,00 | -0,47% | 55.201,00 |
| 09.05.2025 | 214,00 | 214,20 | 209,20 | 213,00 | -0,19% | 44.600,00 |
| 08.05.2025 | 213,80 | 214,20 | 212,00 | 213,40 | -0,09% | 28.582,00 |
| 07.05.2025 | 212,00 | 214,60 | 211,00 | 213,60 | 0,47% | 33.219,00 |
| 06.05.2025 | 212,00 | 212,60 | 209,80 | 212,60 | 0,57% | 38.181,00 |
| 05.05.2025 | 212,20 | 213,20 | 211,20 | 211,40 | -0,47% | 19.471,00 |
| 02.05.2025 | 208,60 | 213,20 | 208,20 | 212,40 | 2,41% | 56.014,00 |
| 30.04.2025 | 207,80 | 209,20 | 205,60 | 207,40 | 0,29% | 71.652,00 |
| 29.04.2025 | 206,40 | 208,00 | 206,00 | 206,80 | -0,19% | 39.751,00 |
| 28.04.2025 | 207,40 | 207,80 | 206,40 | 207,20 | 0,19% | 45.649,00 |
| 25.04.2025 | 205,80 | 208,20 | 205,20 | 206,80 | 0,88% | 40.912,00 |
| 24.04.2025 | 205,20 | 206,20 | 203,20 | 205,00 | -0,29% | 45.994,00 |
| 23.04.2025 | 206,60 | 207,00 | 204,40 | 205,60 | 0,39% | 38.512,00 |
| 22.04.2025 | 204,60 | 205,40 | 203,00 | 204,80 | 0,10% | 30.798,00 |
| 17.04.2025 | 203,00 | 204,60 | 201,40 | 204,60 | 0,49% | 33.093,00 |
| 16.04.2025 | 203,00 | 203,80 | 202,00 | 203,60 | -1,74% | 49.942,00 |
| 15.04.2025 | 204,80 | 208,00 | 204,80 | 207,20 | 1,37% | 44.999,00 |
| 14.04.2025 | 204,00 | 205,40 | 200,80 | 204,40 | 1,79% | 57.744,00 |
| 11.04.2025 | 205,60 | 206,60 | 198,90 | 200,80 | -1,38% | 53.601,00 |
| 10.04.2025 | 214,00 | 214,00 | 201,40 | 203,60 | 4,36% | 86.950,00 |
| 09.04.2025 | 199,50 | 199,70 | 194,60 | 195,10 | -3,70% | 59.521,00 |
| 08.04.2025 | 198,80 | 204,00 | 195,70 | 202,60 | 3,16% | 79.879,00 |
| 07.04.2025 | 189,00 | 204,80 | 185,10 | 196,40 | -2,58% | 91.412,00 |
| 04.04.2025 | 205,00 | 208,00 | 198,90 | 201,60 | -2,98% | 52.755,00 |
| 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% | 76.198,00 |
| 20.03.2025 | 208,60 | 212,80 | 208,20 | 212,40 | 1,82% | 68.353,00 |
| 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% | 64.226,00 |
| 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% | 138.943,00 |
| 05.03.2025 | 222,40 | 224,80 | 221,80 | 223,40 | 0,90% | 54.347,00 |
| 04.03.2025 | 222,20 | 222,20 | 220,00 | 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% | 54.610,00 |
| 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% | 51.608,00 |
| 11.02.2025 | 224,40 | 229,20 | 224,40 | 228,00 | 1,60% | 78.021,00 |