48,850€
-4,50%
Echtzeit-Aktienkurs Züblin Immobilien Holding AG
Bid:
Ask:
Aktienkurse zur Züblin Immobilien Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 51,05 | 51,15 | 51,05 | 51,15 | 0,59% | - |
| 31.03.2026 | 51,75 | 52,25 | 50,40 | 50,85 | -1,74% | - |
| 27.03.2026 | 51,50 | 51,75 | 51,50 | 51,75 | 3,50% | - |
| 26.03.2026 | 49,90 | 50,00 | 49,90 | 50,00 | 1,42% | - |
| 25.03.2026 | 49,40 | 49,40 | 49,30 | 49,30 | -3,99% | - |
| 24.03.2026 | 50,20 | 51,35 | 50,20 | 51,35 | 1,18% | - |
| 23.03.2026 | 50,90 | 51,50 | 49,20 | 50,75 | -0,29% | - |
| 20.03.2026 | 50,50 | 51,50 | 50,15 | 50,90 | 2,83% | - |
| 19.03.2026 | 49,85 | 49,85 | 49,40 | 49,50 | -0,90% | - |
| 18.03.2026 | 52,50 | 52,50 | 49,85 | 49,95 | -1,87% | - |
| 17.03.2026 | 52,00 | 52,00 | 50,70 | 50,90 | -1,83% | - |
| 13.03.2026 | 49,75 | 51,95 | 49,70 | 51,85 | 3,80% | - |
| 12.03.2026 | 49,95 | 51,65 | 49,85 | 49,95 | -3,48% | - |
| 11.03.2026 | 50,30 | 52,00 | 50,05 | 51,75 | 2,37% | - |
| 10.03.2026 | 50,55 | 50,55 | 50,20 | 50,55 | 1,30% | - |
| 09.03.2026 | 49,30 | 52,00 | 49,30 | 49,90 | -3,39% | - |
| 06.03.2026 | 51,45 | 51,65 | 51,45 | 51,65 | -0,67% | - |
| 05.03.2026 | 52,00 | 52,00 | 51,75 | 52,00 | 1,17% | - |
| 04.03.2026 | 51,75 | 51,75 | 51,30 | 51,40 | 1,18% | - |
| 03.03.2026 | 51,20 | 52,25 | 50,45 | 50,80 | -0,59% | - |
| 02.03.2026 | 51,50 | 52,00 | 50,80 | 51,10 | -2,20% | - |
| 25.02.2026 | 52,25 | 52,75 | 51,50 | 52,25 | 2,45% | - |
| 24.02.2026 | 51,40 | 51,50 | 51,00 | 51,00 | -1,45% | - |
| 23.02.2026 | 51,40 | 51,75 | 51,40 | 51,75 | 2,78% | - |
| 18.02.2026 | 51,40 | 52,25 | 50,15 | 50,35 | -1,56% | - |
| 17.02.2026 | 50,75 | 52,75 | 50,45 | 51,15 | -2,11% | - |
| 16.02.2026 | 51,35 | 52,50 | 50,95 | 52,25 | 1,95% | - |
| 13.02.2026 | 51,35 | 51,35 | 51,00 | 51,25 | -2,38% | - |
| 12.02.2026 | 51,55 | 52,50 | 50,90 | 52,50 | 1,65% | - |
| 11.02.2026 | 50,20 | 52,50 | 50,00 | 51,65 | -1,62% | - |
| 10.02.2026 | 54,50 | 54,50 | 51,75 | 52,50 | 1,45% | - |
| 09.02.2026 | 52,75 | 54,25 | 51,75 | 51,75 | -0,96% | - |
| 05.02.2026 | 52,00 | 52,50 | 52,00 | 52,25 | 1,85% | - |
| 04.02.2026 | 51,20 | 51,30 | 51,20 | 51,30 | 2,70% | - |
| 02.02.2026 | 50,05 | 50,05 | 49,70 | 49,95 | 0,10% | - |
| 30.01.2026 | 50,10 | 50,35 | 48,80 | 49,90 | -0,30% | - |
| 28.01.2026 | 50,20 | 50,75 | 49,70 | 50,05 | 0,20% | - |
| 27.01.2026 | 49,85 | 49,95 | 49,00 | 49,95 | 2,04% | - |
| 22.01.2026 | 49,05 | 49,05 | 48,95 | 48,95 | 0,31% | - |
| 21.01.2026 | 48,35 | 49,20 | 48,10 | 48,80 | 0,21% | - |
| 20.01.2026 | 48,05 | 48,80 | 47,70 | 48,70 | 1,67% | - |
| 19.01.2026 | 48,00 | 48,60 | 47,50 | 47,90 | -1,03% | - |
| 15.01.2026 | 48,35 | 48,50 | 48,30 | 48,40 | 0,41% | - |
| 14.01.2026 | 48,65 | 48,80 | 48,10 | 48,20 | -0,62% | - |
| 13.01.2026 | 48,30 | 48,80 | 48,30 | 48,50 | -1,02% | - |
| 12.01.2026 | 48,80 | 49,25 | 48,80 | 49,00 | 0,20% | - |
| 08.01.2026 | 48,40 | 49,55 | 48,40 | 48,90 | 0,31% | - |
| 06.01.2026 | 49,50 | 49,50 | 48,70 | 48,75 | -1,81% | - |
| 05.01.2026 | 49,50 | 49,80 | 49,50 | 49,65 | 0,71% | - |
| 02.01.2026 | 49,30 | 49,40 | 49,30 | 49,30 | -0,70% | - |
| 30.12.2025 | 49,55 | 49,65 | 49,40 | 49,65 | 0,20% | - |
| 29.12.2025 | 48,75 | 49,55 | 48,70 | 49,55 | -0,20% | - |
| 22.12.2025 | 48,95 | 49,90 | 48,80 | 49,65 | 0,51% | - |
| 19.12.2025 | 49,55 | 49,95 | 49,10 | 49,40 | 0,10% | - |
| 18.12.2025 | 49,90 | 49,90 | 49,25 | 49,35 | 1,44% | - |
| 17.12.2025 | 48,65 | 48,65 | 48,55 | 48,65 | 1,99% | - |
| 16.12.2025 | 47,90 | 47,90 | 47,70 | 47,70 | -1,04% | - |
| 15.12.2025 | 48,00 | 48,20 | 48,00 | 48,20 | -1,73% | - |
| 12.12.2025 | 49,05 | 49,40 | 49,05 | 49,05 | -0,20% | - |
| 11.12.2025 | 49,50 | 49,50 | 49,15 | 49,15 | -2,38% | - |
| 10.12.2025 | 50,15 | 50,65 | 50,15 | 50,35 | -0,89% | - |
| 09.12.2025 | 49,70 | 50,80 | 49,70 | 50,80 | 2,01% | - |
| 08.12.2025 | 50,15 | 50,15 | 49,80 | 49,80 | -0,70% | - |
| 05.12.2025 | 48,95 | 50,15 | 48,95 | 50,15 | -0,89% | - |
| 04.12.2025 | 50,60 | 51,05 | 50,60 | 50,60 | 0,80% | - |
| 03.12.2025 | 50,40 | 50,40 | 50,20 | 50,20 | -0,59% | - |
| 02.12.2025 | 50,05 | 50,50 | 50,05 | 50,50 | -0,88% | - |
| 01.12.2025 | 50,70 | 50,95 | 50,70 | 50,95 | 5,71% | - |
| 28.11.2025 | 48,30 | 48,30 | 48,20 | 48,20 | 0,10% | - |
| 27.11.2025 | 49,15 | 49,80 | 47,90 | 48,15 | -2,73% | - |
| 26.11.2025 | 49,15 | 49,50 | 49,15 | 49,50 | 0,92% | - |
| 25.11.2025 | 50,05 | 50,15 | 49,05 | 49,05 | 2,62% | - |
| 24.11.2025 | 47,80 | 47,90 | 47,60 | 47,80 | -1,44% | - |
| 20.11.2025 | 48,60 | 48,60 | 48,50 | 48,50 | 0,94% | - |
| 19.11.2025 | 49,25 | 50,25 | 48,05 | 48,05 | -2,14% | - |
| 18.11.2025 | 49,70 | 50,00 | 48,80 | 49,10 | 1,87% | - |
| 17.11.2025 | 48,20 | 48,20 | 48,10 | 48,20 | -0,62% | - |
| 14.11.2025 | 50,45 | 50,60 | 48,50 | 48,50 | -0,21% | - |
| 13.11.2025 | 48,70 | 48,70 | 48,60 | 48,60 | 0,21% | - |
| 12.11.2025 | 48,20 | 48,50 | 48,10 | 48,50 | 0,83% | - |
| 11.11.2025 | 48,10 | 48,10 | 48,10 | 48,10 | -1,43% | - |
| 10.11.2025 | 48,70 | 48,80 | 48,70 | 48,80 | -1,01% | - |
| 07.11.2025 | 49,90 | 49,90 | 49,20 | 49,30 | -1,10% | - |
| 06.11.2025 | 49,00 | 49,85 | 47,80 | 49,85 | 2,57% | - |
| 05.11.2025 | 47,40 | 48,60 | 47,20 | 48,60 | -0,61% | - |
| 04.11.2025 | 47,60 | 48,95 | 47,40 | 48,90 | -5,51% | - |
| 03.11.2025 | 49,35 | 52,25 | 49,35 | 51,75 | 1,57% | - |
| 31.10.2025 | 48,80 | 51,20 | 48,60 | 50,95 | 0,30% | - |
| 30.10.2025 | 49,55 | 50,80 | 49,10 | 50,80 | 3,25% | - |
| 29.10.2025 | 49,55 | 50,90 | 49,20 | 49,20 | -1,40% | - |
| 28.10.2025 | 49,45 | 50,50 | 49,45 | 49,90 | 0,40% | - |
| 27.10.2025 | 49,65 | 49,90 | 49,65 | 49,70 | 2,26% | - |
| 24.10.2025 | 47,00 | 49,20 | 47,00 | 48,60 | 1,04% | - |
| 23.10.2025 | 47,00 | 48,40 | 46,90 | 48,10 | -0,82% | - |
| 22.10.2025 | 47,80 | 48,50 | 47,60 | 48,50 | -0,41% | - |
| 21.10.2025 | 48,40 | 48,80 | 48,00 | 48,70 | 1,04% | - |
| 20.10.2025 | 48,30 | 48,90 | 47,50 | 48,20 | -0,41% | - |
| 17.10.2025 | 47,80 | 48,40 | 47,70 | 48,40 | 2,54% | - |
| 16.10.2025 | 46,90 | 47,20 | 46,90 | 47,20 | -2,48% | - |
| 15.10.2025 | 48,60 | 48,60 | 48,40 | 48,40 | -0,92% | - |