15,900€
-0,62%
Echtzeit-Aktienkurs Holcim Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Holcim Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 15,60 | 15,70 | 15,35 | 15,50 | 1,64% | - |
| 04.05.2026 | 16,00 | 16,00 | 15,25 | 15,25 | -3,79% | - |
| 30.04.2026 | 15,70 | 15,90 | 15,40 | 15,85 | 1,93% | 60,00 |
| 29.04.2026 | 15,90 | 15,90 | 15,50 | 15,55 | -0,96% | 800,00 |
| 28.04.2026 | 16,40 | 16,50 | 15,60 | 15,70 | -1,26% | 150,00 |
| 27.04.2026 | 15,90 | 16,05 | 15,80 | 15,90 | 0,00% | - |
| 24.04.2026 | 16,30 | 16,30 | 15,40 | 15,90 | 2,58% | 1.200,00 |
| 23.04.2026 | 15,40 | 15,70 | 15,25 | 15,50 | 0,00% | - |
| 22.04.2026 | 15,90 | 15,90 | 15,40 | 15,50 | 0,32% | - |
| 21.04.2026 | 15,80 | 15,80 | 15,35 | 15,45 | -1,28% | - |
| 20.04.2026 | 15,80 | 15,80 | 15,55 | 15,65 | -2,49% | 2.964,00 |
| 17.04.2026 | 15,60 | 16,15 | 15,40 | 16,05 | 3,55% | 1.600,00 |
| 16.04.2026 | 15,60 | 15,70 | 15,40 | 15,50 | -0,32% | - |
| 15.04.2026 | 15,75 | 15,80 | 15,45 | 15,55 | -1,27% | - |
| 14.04.2026 | 15,70 | 15,80 | 15,60 | 15,75 | 0,64% | 45,00 |
| 13.04.2026 | 15,50 | 15,75 | 15,35 | 15,65 | 0,00% | - |
| 10.04.2026 | 15,40 | 15,80 | 15,30 | 15,65 | 2,96% | 2.800,00 |
| 09.04.2026 | 15,20 | 15,25 | 15,00 | 15,20 | -0,33% | - |
| 08.04.2026 | 15,05 | 15,40 | 14,95 | 15,25 | 5,90% | 17,00 |
| 07.04.2026 | 14,60 | 14,70 | 14,00 | 14,40 | -1,37% | 3,00 |
| 02.04.2026 | 14,50 | 14,65 | 14,25 | 14,60 | -0,34% | 3.580,00 |
| 01.04.2026 | 14,50 | 14,80 | 14,40 | 14,65 | 2,45% | - |
| 31.03.2026 | 14,30 | 14,40 | 13,95 | 14,30 | 1,06% | - |
| 30.03.2026 | 14,10 | 14,40 | 14,00 | 14,15 | 0,71% | 16.200,00 |
| 27.03.2026 | 14,60 | 14,60 | 13,90 | 14,05 | -2,43% | - |
| 26.03.2026 | 14,50 | 14,60 | 14,25 | 14,40 | -0,35% | 165,00 |
| 25.03.2026 | 14,50 | 14,60 | 14,30 | 14,45 | 1,40% | - |
| 24.03.2026 | 14,20 | 14,35 | 14,00 | 14,25 | 1,06% | - |
| 23.03.2026 | 13,75 | 14,40 | 13,50 | 14,10 | 2,17% | 1.972,00 |
| 20.03.2026 | 13,90 | 14,40 | 13,70 | 13,80 | 0,36% | 4.400,00 |
| 19.03.2026 | 14,00 | 14,00 | 13,55 | 13,75 | -2,14% | - |
| 18.03.2026 | 14,40 | 14,60 | 14,00 | 14,05 | 0,36% | - |
| 17.03.2026 | 14,00 | 14,15 | 13,80 | 14,00 | 0,00% | - |
| 16.03.2026 | 13,70 | 14,10 | 13,65 | 14,00 | 2,94% | - |
| 13.03.2026 | 13,70 | 13,80 | 13,50 | 13,60 | -0,37% | 19.451,00 |
| 12.03.2026 | 14,30 | 14,30 | 13,60 | 13,65 | -4,21% | - |
| 11.03.2026 | 14,50 | 14,60 | 14,15 | 14,25 | 0,35% | 912,00 |
| 10.03.2026 | 14,50 | 14,70 | 14,20 | 14,20 | -0,70% | 900,00 |
| 09.03.2026 | 14,45 | 14,50 | 13,70 | 14,30 | -1,04% | 2.900,00 |
| 06.03.2026 | 15,30 | 15,30 | 14,20 | 14,45 | -3,02% | 95,00 |
| 05.03.2026 | 14,90 | 15,30 | 14,65 | 14,90 | -0,67% | 4.420,00 |
| 04.03.2026 | 15,00 | 15,00 | 14,70 | 15,00 | 1,01% | - |
| 03.03.2026 | 15,00 | 15,00 | 14,40 | 14,85 | -1,98% | - |
| 02.03.2026 | 15,30 | 15,30 | 14,60 | 15,15 | -1,94% | 2.132,00 |
| 27.02.2026 | 16,00 | 16,00 | 15,45 | 15,45 | -1,90% | 500,00 |
| 26.02.2026 | 16,40 | 16,40 | 15,40 | 15,75 | -3,67% | 228,00 |
| 25.02.2026 | 16,20 | 16,50 | 16,10 | 16,35 | 0,00% | 7.000,00 |
| 24.02.2026 | 16,20 | 16,35 | 16,10 | 16,35 | 1,55% | 3.014,00 |
| 23.02.2026 | 16,20 | 16,30 | 16,00 | 16,10 | -0,31% | - |
| 20.02.2026 | 15,50 | 16,30 | 15,50 | 16,15 | 1,25% | 528,00 |
| 19.02.2026 | 16,10 | 16,20 | 15,80 | 15,95 | 0,00% | - |
| 18.02.2026 | 15,60 | 16,10 | 15,40 | 15,95 | 2,57% | - |
| 17.02.2026 | 15,60 | 15,60 | 15,20 | 15,55 | -0,32% | - |
| 16.02.2026 | 15,50 | 15,60 | 15,30 | 15,60 | 1,30% | - |
| 13.02.2026 | 15,60 | 16,20 | 15,20 | 15,40 | -1,91% | 2.288,00 |
| 12.02.2026 | 17,00 | 17,10 | 15,35 | 15,70 | -6,82% | - |
| 11.02.2026 | 17,10 | 17,10 | 16,70 | 16,85 | -1,17% | - |
| 10.02.2026 | 17,30 | 17,30 | 16,80 | 17,05 | -1,16% | - |
| 09.02.2026 | 16,90 | 17,25 | 16,80 | 17,25 | 3,60% | 11.200,00 |
| 06.02.2026 | 16,20 | 16,70 | 16,20 | 16,65 | 2,78% | - |
| 05.02.2026 | 16,60 | 16,90 | 16,00 | 16,20 | -1,52% | 1.040,00 |
| 04.02.2026 | 17,70 | 17,80 | 16,40 | 16,45 | -6,80% | - |
| 03.02.2026 | 17,80 | 18,00 | 17,40 | 17,65 | 0,00% | 1.047,00 |
| 02.02.2026 | 17,15 | 17,65 | 17,10 | 17,65 | 1,73% | - |
| 30.01.2026 | 17,50 | 17,55 | 17,20 | 17,35 | 0,00% | 8.064,00 |
| 29.01.2026 | 17,40 | 17,50 | 17,20 | 17,35 | 0,00% | - |
| 28.01.2026 | 17,70 | 17,70 | 17,20 | 17,35 | -0,57% | - |
| 27.01.2026 | 17,25 | 17,50 | 17,20 | 17,45 | 2,35% | - |
| 26.01.2026 | 16,85 | 17,35 | 16,80 | 17,05 | 1,19% | - |
| 23.01.2026 | 17,25 | 17,25 | 16,70 | 16,85 | -1,75% | - |
| 22.01.2026 | 16,75 | 17,40 | 16,65 | 17,15 | 2,39% | 11,00 |
| 21.01.2026 | 16,40 | 16,85 | 16,40 | 16,75 | 1,82% | - |
| 20.01.2026 | 16,75 | 16,85 | 16,40 | 16,45 | -1,79% | 391,00 |
| 19.01.2026 | 16,65 | 16,85 | 16,55 | 16,75 | 0,00% | - |
| 16.01.2026 | 17,00 | 17,10 | 16,70 | 16,75 | -0,89% | 3.850,00 |
| 15.01.2026 | 16,95 | 17,10 | 16,85 | 16,90 | -0,29% | - |
| 14.01.2026 | 16,80 | 17,00 | 16,75 | 16,95 | 1,19% | - |
| 13.01.2026 | 17,05 | 17,10 | 16,60 | 16,75 | -2,05% | 240,00 |
| 12.01.2026 | 17,05 | 17,20 | 16,65 | 17,10 | 0,00% | 984,00 |
| 09.01.2026 | 17,20 | 17,30 | 16,90 | 17,10 | 0,59% | 240,00 |
| 08.01.2026 | 16,70 | 17,00 | 16,70 | 17,00 | 0,89% | 120,00 |
| 07.01.2026 | 16,90 | 17,20 | 16,60 | 16,85 | -0,30% | 3.750,00 |
| 06.01.2026 | 16,75 | 17,20 | 16,75 | 16,90 | 0,60% | - |
| 05.01.2026 | 16,65 | 16,90 | 16,55 | 16,80 | 0,30% | - |
| 02.01.2026 | 16,60 | 16,80 | 16,60 | 16,75 | 0,30% | 2.420,00 |
| 30.12.2025 | 16,70 | 16,75 | 16,65 | 16,70 | 0,60% | - |
| 29.12.2025 | 16,80 | 16,80 | 16,50 | 16,60 | -0,30% | 200,00 |
| 23.12.2025 | 16,60 | 16,70 | 16,30 | 16,65 | 0,60% | 8.400,00 |
| 22.12.2025 | 16,65 | 16,65 | 16,40 | 16,55 | 0,61% | 4.050,00 |
| 19.12.2025 | 16,35 | 16,60 | 16,25 | 16,45 | 0,92% | - |
| 18.12.2025 | 16,05 | 16,45 | 16,00 | 16,30 | 1,56% | 700,00 |
| 17.12.2025 | 16,60 | 16,60 | 16,00 | 16,05 | -3,02% | 2.600,00 |
| 16.12.2025 | 16,05 | 16,60 | 16,05 | 16,55 | 2,48% | 2.272,00 |
| 15.12.2025 | 16,25 | 16,30 | 16,10 | 16,15 | 0,31% | - |
| 12.12.2025 | 16,20 | 16,30 | 16,05 | 16,10 | 0,00% | 300,00 |
| 11.12.2025 | 15,70 | 16,30 | 15,70 | 16,10 | 2,22% | - |
| 10.12.2025 | 16,05 | 16,10 | 15,65 | 15,75 | -1,87% | - |
| 09.12.2025 | 16,30 | 16,35 | 16,00 | 16,05 | -0,93% | 1.876,00 |
| 08.12.2025 | 16,00 | 16,30 | 15,95 | 16,20 | 1,25% | 23,00 |
| 05.12.2025 | 16,15 | 16,15 | 15,90 | 16,00 | 0,63% | - |