222,178CHF
-1,78%
Echtzeit-Aktienkurs FLUGHAFEN ZUERICH NA SF10
Bid:
Ask:
Aktienkurse zur FLUGHAFEN ZUERICH NA SF10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 224,20 | 225,60 | 221,00 | 221,00 | -2,30% | 47.058,00 |
| 07.05.2026 | 225,60 | 227,40 | 224,80 | 226,20 | 0,80% | 46.607,00 |
| 06.05.2026 | 219,40 | 228,20 | 219,20 | 224,40 | 3,22% | 84.090,00 |
| 05.05.2026 | 218,00 | 219,60 | 216,40 | 217,40 | -0,73% | 69.385,00 |
| 04.05.2026 | 223,60 | 223,60 | 218,60 | 219,00 | -1,17% | 54.658,00 |
| 30.04.2026 | 217,00 | 221,60 | 216,80 | 221,60 | 1,74% | 55.373,00 |
| 29.04.2026 | 225,00 | 225,00 | 216,40 | 217,80 | -3,11% | 73.091,00 |
| 28.04.2026 | 224,60 | 226,40 | 224,00 | 224,80 | 0,09% | 34.815,00 |
| 27.04.2026 | 227,80 | 227,80 | 224,40 | 224,60 | -1,58% | 32.778,00 |
| 24.04.2026 | 230,00 | 230,40 | 226,80 | 228,20 | -0,87% | 26.196,00 |
| 23.04.2026 | 229,20 | 230,20 | 226,80 | 230,20 | 0,17% | 33.797,00 |
| 22.04.2026 | 235,40 | 235,40 | 229,80 | 229,80 | -2,30% | 42.291,00 |
| 21.04.2026 | 238,00 | 238,60 | 234,00 | 235,20 | -3,84% | 42.351,00 |
| 20.04.2026 | 246,40 | 246,80 | 242,00 | 244,60 | -1,61% | 46.484,00 |
| 17.04.2026 | 241,00 | 249,20 | 240,00 | 248,60 | 3,15% | 102.410,00 |
| 16.04.2026 | 244,80 | 246,00 | 240,40 | 241,00 | -1,87% | 52.964,00 |
| 15.04.2026 | 249,00 | 249,60 | 245,40 | 245,60 | -1,44% | 32.405,00 |
| 14.04.2026 | 247,20 | 249,40 | 246,80 | 249,20 | 0,89% | 61.572,00 |
| 13.04.2026 | 249,40 | 249,60 | 243,00 | 247,00 | -1,36% | 43.842,00 |
| 10.04.2026 | 253,40 | 253,80 | 249,80 | 250,40 | -0,87% | 48.651,00 |
| 09.04.2026 | 253,00 | 254,00 | 252,20 | 252,60 | -0,08% | 41.890,00 |
| 08.04.2026 | 254,00 | 254,20 | 250,80 | 252,80 | 2,43% | 50.084,00 |
| 07.04.2026 | 254,60 | 256,20 | 246,80 | 246,80 | -2,76% | 57.448,00 |
| 02.04.2026 | 251,20 | 254,60 | 249,80 | 253,80 | 0,40% | 42.688,00 |
| 01.04.2026 | 255,00 | 255,00 | 252,00 | 252,80 | 1,94% | 97.313,00 |
| 31.03.2026 | 247,00 | 250,80 | 246,00 | 248,00 | 0,65% | 80.863,00 |
| 30.03.2026 | 246,40 | 248,80 | 245,00 | 246,40 | -0,16% | 53.068,00 |
| 27.03.2026 | 248,40 | 249,20 | 245,40 | 246,80 | -1,04% | 26.045,00 |
| 26.03.2026 | 251,00 | 251,00 | 248,60 | 249,40 | -0,32% | 31.575,00 |
| 25.03.2026 | 248,60 | 251,60 | 247,00 | 250,20 | 1,96% | 48.637,00 |
| 24.03.2026 | 245,00 | 246,80 | 242,80 | 245,40 | 0,82% | 62.079,00 |
| 23.03.2026 | 241,00 | 247,80 | 237,60 | 243,40 | -0,33% | 46.015,00 |
| 20.03.2026 | 246,00 | 248,40 | 243,20 | 244,20 | 0,00% | 132.323,00 |
| 19.03.2026 | 246,20 | 249,00 | 243,80 | 244,20 | -1,53% | 53.052,00 |
| 18.03.2026 | 248,20 | 248,60 | 246,40 | 248,00 | 0,73% | 48.324,00 |
| 17.03.2026 | 243,60 | 247,60 | 243,60 | 246,20 | 0,74% | 37.053,00 |
| 16.03.2026 | 242,00 | 245,00 | 241,60 | 244,40 | 0,74% | 41.338,00 |
| 13.03.2026 | 240,60 | 244,40 | 238,80 | 242,60 | 0,08% | 38.480,00 |
| 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 | 264,40 | 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 |