265,105CHF
1,89%
Echtzeit-Aktienkurs FLUGHAFEN ZUERICH NA SF10
Bid:
Ask:
Aktienkurse zur FLUGHAFEN ZUERICH NA SF10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,42% | 45.678,00 |
| 02.01.2026 | 251,91 | 255,77 | 251,91 | 255,13 | 1,32% | - |
| 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% | 21.367,00 |
| 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% | 35.792,00 |
| 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% | 16.531,00 |
| 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% | 40.613,00 |
| 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% | 35.231,00 |
| 23.10.2025 | 235,40 | 239,40 | 234,40 | 239,40 | 1,61% | 32.598,00 |
| 22.10.2025 | 232,60 | 235,80 | 232,60 | 235,60 | 1,99% | 50.323,00 |
| 21.10.2025 | 236,20 | 237,00 | 230,80 | 231,00 | -2,70% | 71.547,00 |
| 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 |
| 16.10.2025 | 238,60 | 243,20 | 237,80 | 242,00 | -1,71% | 59.484,00 |
| 15.10.2025 | 246,00 | 247,40 | 244,60 | 246,20 | -0,08% | 26.007,00 |
| 14.10.2025 | 246,00 | 247,40 | 244,20 | 246,40 | 0,16% | 37.850,00 |
| 13.10.2025 | 246,60 | 247,20 | 245,60 | 246,00 | 0,00% | 29.154,00 |
| 10.10.2025 | 245,00 | 247,80 | 245,00 | 246,00 | 0,41% | 26.843,00 |
| 09.10.2025 | 245,00 | 246,20 | 244,20 | 245,00 | 0,16% | 28.842,00 |
| 08.10.2025 | 241,40 | 245,00 | 241,40 | 244,60 | 1,16% | 31.724,00 |
| 07.10.2025 | 241,60 | 242,80 | 240,80 | 241,80 | -0,17% | 37.035,00 |
| 06.10.2025 | 239,20 | 242,40 | 237,40 | 242,20 | 0,92% | 30.623,00 |
| 03.10.2025 | 240,20 | 242,00 | 239,20 | 240,00 | 0,25% | 33.687,00 |
| 02.10.2025 | 240,00 | 240,80 | 238,20 | 239,40 | -0,42% | 43.205,00 |
| 01.10.2025 | 242,60 | 243,60 | 240,20 | 240,40 | -0,91% | 32.174,00 |
| 30.09.2025 | 239,40 | 242,60 | 239,00 | 242,60 | 1,34% | 81.069,00 |
| 29.09.2025 | 239,00 | 240,40 | 238,00 | 239,40 | 0,17% | 22.377,00 |
| 26.09.2025 | 241,40 | 243,20 | 238,80 | 239,00 | 0,50% | 53.472,00 |
| 25.09.2025 | 234,60 | 237,80 | 234,40 | 237,80 | 0,93% | 37.932,00 |
| 24.09.2025 | 235,40 | 236,80 | 234,60 | 235,60 | 0,00% | 29.184,00 |
| 23.09.2025 | 236,00 | 237,20 | 235,00 | 235,60 | 0,17% | 33.624,00 |
| 22.09.2025 | 235,60 | 237,20 | 234,60 | 235,20 | -0,42% | 31.699,00 |
| 19.09.2025 | 236,00 | 236,80 | 234,60 | 236,20 | 0,17% | 100.273,00 |
| 18.09.2025 | 238,40 | 239,60 | 233,80 | 235,80 | -1,34% | 47.340,00 |
| 17.09.2025 | 240,80 | 241,20 | 238,60 | 239,00 | -0,50% | 29.099,00 |
| 16.09.2025 | 242,00 | 243,00 | 239,00 | 240,20 | -0,91% | 32.468,00 |
| 15.09.2025 | 245,00 | 245,00 | 241,60 | 242,40 | -0,66% | 22.529,00 |
| 12.09.2025 | 244,60 | 244,80 | 243,40 | 244,00 | 0,08% | 41.451,00 |
| 11.09.2025 | 244,00 | 244,80 | 242,80 | 243,80 | 0,58% | 22.813,00 |
| 10.09.2025 | 242,20 | 242,80 | 239,60 | 242,40 | -1,14% | 51.366,00 |
| 09.09.2025 | 244,20 | 245,20 | 243,20 | 245,20 | 0,66% | 30.305,00 |
| 08.09.2025 | 244,60 | 245,20 | 242,80 | 243,60 | -0,33% | 23.322,00 |
| 05.09.2025 | 245,40 | 245,60 | 243,80 | 244,40 | -0,08% | 28.362,00 |
| 04.09.2025 | 243,80 | 246,00 | 243,20 | 244,60 | 0,66% | 25.647,00 |
| 03.09.2025 | 242,20 | 243,40 | 241,20 | 243,00 | 0,58% | 34.444,00 |
| 02.09.2025 | 244,60 | 244,60 | 240,20 | 241,60 | -1,15% | 36.378,00 |
| 01.09.2025 | 244,20 | 244,80 | 241,20 | 244,40 | 0,08% | 28.765,00 |
| 29.08.2025 | 247,20 | 247,20 | 242,00 | 244,20 | -1,05% | 46.805,00 |
| 28.08.2025 | 247,00 | 247,20 | 244,20 | 246,80 | 0,16% | 39.446,00 |
| 27.08.2025 | 245,20 | 249,00 | 245,00 | 246,40 | 0,57% | 47.554,00 |
| 26.08.2025 | 238,60 | 247,40 | 236,60 | 245,00 | 2,25% | 82.773,00 |
| 25.08.2025 | 243,20 | 243,20 | 239,60 | 239,60 | -1,48% | 47.402,00 |
| 22.08.2025 | 244,40 | 245,60 | 242,80 | 243,20 | -0,41% | 43.367,00 |
| 21.08.2025 | 247,80 | 247,80 | 243,20 | 244,20 | -1,21% | 45.684,00 |
| 20.08.2025 | 246,60 | 247,60 | 246,00 | 247,20 | 0,41% | 37.170,00 |
| 19.08.2025 | 244,00 | 247,20 | 243,60 | 246,20 | 1,32% | 43.639,00 |
| 18.08.2025 | 243,40 | 244,60 | 241,80 | 243,00 | 0,00% | 27.277,00 |
| 15.08.2025 | 243,20 | 244,40 | 242,20 | 243,00 | 0,25% | 30.360,00 |