54,150€
-0,18%
Echtzeit-Aktienkurs Züblin Immobilien Holding AG
Bid:
Ask:
Aktienkurse zur Züblin Immobilien Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 53,75 | 54,75 | 52,75 | 54,50 | 0,46% | - |
| 15.07.2025 | 51,75 | 54,25 | 51,75 | 54,25 | 4,23% | - |
| 14.07.2025 | 52,50 | 52,75 | 51,80 | 52,05 | -1,33% | - |
| 11.07.2025 | 51,05 | 52,75 | 50,60 | 52,75 | 2,63% | - |
| 10.07.2025 | 51,75 | 52,25 | 51,00 | 51,40 | -1,72% | - |
| 09.07.2025 | 50,95 | 52,30 | 50,95 | 52,30 | 2,15% | - |
| 08.07.2025 | 51,30 | 52,00 | 50,40 | 51,20 | -0,39% | - |
| 07.07.2025 | 51,65 | 51,65 | 49,40 | 51,40 | -0,10% | 50,00 |
| 04.07.2025 | 49,40 | 51,75 | 48,10 | 51,45 | 3,00% | 50,00 |
| 03.07.2025 | 47,00 | 49,95 | 46,90 | 49,95 | 6,73% | - |
| 02.07.2025 | 46,40 | 48,15 | 46,30 | 46,80 | 0,86% | - |
| 01.07.2025 | 51,45 | 52,25 | 46,20 | 46,40 | -8,93% | - |
| 30.06.2025 | 49,00 | 51,15 | 48,50 | 50,95 | 4,84% | - |
| 27.06.2025 | 48,55 | 50,05 | 47,60 | 48,60 | 0,00% | - |
| 26.06.2025 | 46,80 | 48,70 | 46,40 | 48,60 | 3,85% | - |
| 25.06.2025 | 46,80 | 57,80 | 45,60 | 46,80 | 1,52% | - |
| 24.06.2025 | 45,60 | 47,00 | 45,40 | 46,10 | 1,54% | - |
| 23.06.2025 | 44,10 | 45,70 | 43,60 | 45,40 | 2,48% | - |
| 20.06.2025 | 43,00 | 44,30 | 42,90 | 44,30 | 1,37% | - |
| 19.06.2025 | 43,30 | 43,90 | 43,10 | 43,70 | 0,92% | - |
| 18.06.2025 | 43,10 | 43,50 | 43,00 | 43,30 | 0,00% | - |
| 17.06.2025 | 42,80 | 43,50 | 42,60 | 43,30 | 1,41% | - |
| 16.06.2025 | 42,00 | 43,00 | 41,80 | 42,70 | 1,67% | - |
| 13.06.2025 | 42,30 | 42,60 | 42,00 | 42,00 | -0,71% | - |
| 12.06.2025 | 42,00 | 42,60 | 41,80 | 42,30 | 0,48% | - |
| 11.06.2025 | 41,90 | 42,20 | 41,70 | 42,10 | 0,72% | - |
| 10.06.2025 | 41,50 | 42,00 | 41,50 | 41,80 | 0,24% | - |
| 09.06.2025 | 41,70 | 41,70 | 41,10 | 41,70 | 0,00% | - |
| 06.06.2025 | 41,40 | 41,80 | 41,10 | 41,70 | 0,97% | - |
| 05.06.2025 | 41,30 | 41,70 | 41,20 | 41,30 | -0,48% | - |
| 04.06.2025 | 41,00 | 41,60 | 40,30 | 41,50 | 1,22% | - |
| 03.06.2025 | 40,40 | 41,10 | 40,30 | 41,00 | 1,49% | - |
| 02.06.2025 | 39,80 | 40,90 | 39,70 | 40,40 | 1,51% | - |
| 30.05.2025 | 40,90 | 41,30 | 39,70 | 39,80 | -2,69% | - |
| 29.05.2025 | 41,10 | 41,40 | 40,50 | 40,90 | 0,49% | - |
| 28.05.2025 | 40,60 | 41,00 | 40,20 | 40,70 | 0,25% | - |
| 27.05.2025 | 40,60 | 40,80 | 40,00 | 40,60 | 0,00% | - |
| 26.05.2025 | 41,40 | 41,40 | 40,00 | 40,60 | -0,73% | - |
| 23.05.2025 | 40,40 | 41,00 | 40,00 | 40,90 | 1,24% | - |
| 22.05.2025 | 40,60 | 41,30 | 40,10 | 40,40 | -0,49% | - |
| 21.05.2025 | 41,20 | 41,50 | 40,50 | 40,60 | -1,46% | - |
| 20.05.2025 | 40,80 | 41,40 | 38,90 | 41,20 | 6,46% | - |
| 19.05.2025 | 39,60 | 40,20 | 37,70 | 38,70 | -2,27% | 10,00 |
| 16.05.2025 | 40,30 | 40,30 | 39,50 | 39,60 | -1,74% | - |
| 15.05.2025 | 39,00 | 40,30 | 38,90 | 40,30 | 3,33% | - |
| 14.05.2025 | 39,50 | 39,80 | 38,20 | 39,00 | -1,27% | - |
| 13.05.2025 | 38,60 | 39,70 | 38,00 | 39,50 | 2,33% | - |
| 12.05.2025 | 38,90 | 39,50 | 38,30 | 38,60 | -0,77% | - |
| 09.05.2025 | 39,10 | 39,10 | 38,30 | 38,90 | -0,26% | - |
| 08.05.2025 | 39,10 | 39,20 | 38,60 | 39,00 | -0,26% | - |
| 07.05.2025 | 38,60 | 39,10 | 38,40 | 39,10 | 1,30% | - |
| 06.05.2025 | 39,30 | 39,40 | 38,30 | 38,60 | -1,78% | - |
| 05.05.2025 | 38,60 | 39,40 | 38,60 | 39,30 | 1,29% | - |
| 02.05.2025 | 39,20 | 39,20 | 38,70 | 38,80 | -0,51% | - |
| 30.04.2025 | 38,60 | 39,00 | 38,40 | 39,00 | 1,04% | - |
| 29.04.2025 | 37,50 | 38,60 | 37,50 | 38,60 | 2,93% | - |
| 28.04.2025 | 38,60 | 38,60 | 37,20 | 37,50 | -3,10% | - |
| 25.04.2025 | 38,30 | 38,70 | 37,20 | 38,70 | 1,04% | - |
| 24.04.2025 | 37,60 | 38,30 | 37,30 | 38,30 | 1,86% | - |
| 23.04.2025 | 38,60 | 38,60 | 37,30 | 37,60 | -0,79% | - |
| 22.04.2025 | 38,00 | 38,00 | 37,20 | 37,90 | 0,00% | - |
| 17.04.2025 | 37,70 | 38,20 | 37,30 | 37,90 | 0,26% | - |
| 16.04.2025 | 37,10 | 38,00 | 36,70 | 37,80 | 1,89% | - |
| 15.04.2025 | 37,80 | 37,90 | 36,90 | 37,10 | -1,59% | - |
| 14.04.2025 | 37,60 | 37,90 | 36,30 | 37,70 | 0,27% | - |
| 11.04.2025 | 37,90 | 37,90 | 37,10 | 37,60 | 0,27% | - |
| 10.04.2025 | 38,60 | 38,60 | 37,00 | 37,50 | -2,60% | - |
| 09.04.2025 | 36,90 | 38,70 | 36,70 | 38,50 | 3,77% | - |
| 08.04.2025 | 36,10 | 38,10 | 35,40 | 37,10 | 2,49% | - |
| 07.04.2025 | 35,80 | 38,20 | 33,60 | 36,20 | 0,56% | - |
| 04.04.2025 | 36,30 | 37,90 | 33,50 | 36,00 | -0,55% | - |
| 03.04.2025 | 36,60 | 38,20 | 34,90 | 36,20 | -1,09% | - |
| 02.04.2025 | 36,90 | 37,20 | 36,30 | 36,60 | -0,81% | - |
| 01.04.2025 | 36,80 | 36,90 | 36,50 | 36,90 | 0,00% | - |
| 31.03.2025 | 36,60 | 36,90 | 35,90 | 36,90 | 0,00% | - |
| 28.03.2025 | 36,40 | 37,00 | 35,70 | 36,90 | 1,37% | - |
| 27.03.2025 | 36,20 | 36,40 | 35,70 | 36,40 | 0,55% | - |
| 26.03.2025 | 37,50 | 37,70 | 35,80 | 36,20 | -3,47% | - |
| 25.03.2025 | 37,10 | 38,10 | 35,20 | 37,50 | 1,08% | - |
| 24.03.2025 | 37,80 | 38,00 | 36,90 | 37,10 | -1,85% | - |
| 21.03.2025 | 37,40 | 38,00 | 37,20 | 37,80 | 0,80% | - |
| 20.03.2025 | 37,00 | 37,60 | 36,60 | 37,50 | 1,35% | - |
| 19.03.2025 | 36,70 | 37,10 | 36,50 | 37,00 | 0,82% | - |
| 18.03.2025 | 36,30 | 36,70 | 36,00 | 36,70 | 1,10% | 2,00 |
| 17.03.2025 | 36,10 | 36,70 | 36,00 | 36,30 | 0,55% | - |
| 14.03.2025 | 36,20 | 36,50 | 35,50 | 36,10 | -0,28% | - |
| 13.03.2025 | 36,30 | 36,40 | 35,80 | 36,20 | -0,28% | - |
| 12.03.2025 | 36,40 | 36,60 | 35,60 | 36,30 | -0,27% | - |
| 11.03.2025 | 36,40 | 37,40 | 36,00 | 36,40 | 0,00% | - |
| 10.03.2025 | 36,60 | 37,70 | 36,30 | 36,40 | -0,55% | - |
| 07.03.2025 | 36,50 | 37,90 | 36,10 | 36,60 | 0,00% | - |
| 06.03.2025 | 36,80 | 37,90 | 36,40 | 36,60 | -0,54% | - |
| 05.03.2025 | 37,60 | 37,90 | 36,50 | 36,80 | -1,87% | - |
| 04.03.2025 | 36,90 | 37,70 | 36,90 | 37,50 | 1,35% | - |
| 03.03.2025 | 37,30 | 37,70 | 36,90 | 37,00 | -0,80% | - |
| 28.02.2025 | 37,20 | 37,30 | 36,90 | 37,30 | 0,27% | - |
| 27.02.2025 | 36,40 | 37,50 | 36,20 | 37,20 | 2,48% | - |
| 26.02.2025 | 36,60 | 36,60 | 36,30 | 36,30 | -0,82% | - |
| 25.02.2025 | 35,50 | 36,60 | 35,10 | 36,60 | 3,39% | - |
| 24.02.2025 | 35,80 | 36,20 | 35,40 | 35,40 | -1,12% | - |