48,500€
-2,71%
Echtzeit-Aktienkurs Züblin Immobilien Holding AG
Bid:
Ask:
Aktienkurse zur Züblin Immobilien Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.10.2025 | 48,70 | 48,95 | 48,70 | 48,85 | 0,10% | - |
| 13.10.2025 | 49,10 | 49,25 | 48,50 | 48,80 | -2,01% | - |
| 10.10.2025 | 50,60 | 50,60 | 49,80 | 49,80 | -0,60% | - |
| 09.10.2025 | 50,60 | 50,80 | 49,90 | 50,10 | 0,40% | - |
| 08.10.2025 | 50,50 | 50,95 | 49,90 | 49,90 | 3,31% | - |
| 07.10.2025 | 48,40 | 48,40 | 48,30 | 48,30 | 2,11% | - |
| 06.10.2025 | 47,30 | 47,50 | 47,30 | 47,30 | -1,46% | - |
| 03.10.2025 | 48,50 | 48,50 | 47,80 | 48,00 | -1,84% | - |
| 02.10.2025 | 48,90 | 49,35 | 48,90 | 48,90 | -0,51% | - |
| 01.10.2025 | 48,50 | 49,15 | 48,30 | 49,15 | -2,58% | - |
| 30.09.2025 | 48,20 | 50,70 | 47,60 | 50,45 | 1,61% | - |
| 29.09.2025 | 48,90 | 50,35 | 45,90 | 49,65 | -1,19% | - |
| 26.09.2025 | 50,35 | 50,35 | 50,25 | 50,25 | -1,95% | - |
| 25.09.2025 | 50,90 | 51,75 | 50,90 | 51,25 | 0,99% | - |
| 24.09.2025 | 49,90 | 51,00 | 49,90 | 50,75 | 0,00% | - |
| 23.09.2025 | 52,00 | 52,00 | 49,75 | 50,75 | -2,87% | 2,00 |
| 22.09.2025 | 54,25 | 54,25 | 52,25 | 52,25 | -4,13% | 17,00 |
| 19.09.2025 | 54,75 | 55,00 | 54,00 | 54,50 | 0,00% | - |
| 18.09.2025 | 55,75 | 56,25 | 54,00 | 54,50 | -1,80% | - |
| 17.09.2025 | 56,00 | 56,00 | 55,50 | 55,50 | -1,77% | - |
| 16.09.2025 | 56,25 | 56,50 | 55,75 | 56,50 | -2,16% | - |
| 15.09.2025 | 56,75 | 57,75 | 56,75 | 57,75 | 0,00% | - |
| 12.09.2025 | 58,25 | 58,25 | 57,75 | 57,75 | -3,35% | - |
| 11.09.2025 | 59,50 | 59,75 | 59,50 | 59,75 | 1,70% | - |
| 09.09.2025 | 59,00 | 59,25 | 58,75 | 58,75 | 8,29% | - |
| 08.09.2025 | 54,50 | 54,50 | 54,25 | 54,25 | -0,91% | - |
| 05.09.2025 | 56,25 | 56,25 | 53,50 | 54,75 | -3,10% | - |
| 04.09.2025 | 56,25 | 57,25 | 56,25 | 56,50 | -1,31% | - |
| 03.09.2025 | 57,25 | 58,25 | 56,25 | 57,25 | -0,87% | - |
| 02.09.2025 | 58,50 | 60,25 | 57,75 | 57,75 | -2,12% | - |
| 01.09.2025 | 57,75 | 59,50 | 56,75 | 59,00 | 2,16% | - |
| 29.08.2025 | 53,25 | 59,50 | 53,25 | 57,75 | 6,45% | - |
| 28.08.2025 | 52,25 | 54,75 | 51,75 | 54,25 | 4,33% | - |
| 27.08.2025 | 52,25 | 52,50 | 51,50 | 52,00 | 0,00% | - |
| 26.08.2025 | 52,75 | 52,75 | 51,00 | 52,00 | -1,42% | - |
| 25.08.2025 | 53,25 | 53,50 | 51,00 | 52,75 | -0,28% | - |
| 22.08.2025 | 52,25 | 54,50 | 52,00 | 52,90 | 1,24% | - |
| 21.08.2025 | 53,25 | 55,25 | 51,00 | 52,25 | -2,79% | - |
| 20.08.2025 | 60,50 | 61,25 | 51,25 | 53,75 | -11,52% | 66,00 |
| 19.08.2025 | 67,00 | 68,00 | 59,50 | 60,75 | -10,00% | - |
| 18.08.2025 | 70,00 | 70,75 | 67,00 | 67,50 | -4,26% | - |
| 15.08.2025 | 69,25 | 71,75 | 69,00 | 70,50 | 1,44% | - |
| 14.08.2025 | 72,00 | 72,25 | 68,50 | 69,50 | -2,46% | 70,00 |
| 13.08.2025 | 67,75 | 71,75 | 67,50 | 71,25 | 4,40% | - |
| 12.08.2025 | 67,25 | 69,25 | 67,00 | 68,25 | 1,11% | - |
| 11.08.2025 | 68,25 | 68,25 | 66,75 | 67,50 | -0,74% | 250,00 |
| 08.08.2025 | 65,50 | 68,50 | 65,50 | 68,00 | 3,03% | 40,00 |
| 07.08.2025 | 61,50 | 66,50 | 60,75 | 66,00 | 7,76% | 172,00 |
| 06.08.2025 | 61,25 | 62,00 | 59,75 | 61,25 | -0,41% | - |
| 05.08.2025 | 60,00 | 61,50 | 57,00 | 61,50 | 2,50% | - |
| 04.08.2025 | 59,75 | 60,75 | 58,25 | 60,00 | -1,23% | - |
| 01.08.2025 | 61,25 | 63,00 | 60,00 | 60,75 | -0,41% | - |
| 31.07.2025 | 65,00 | 65,00 | 60,25 | 61,00 | -6,15% | - |
| 30.07.2025 | 64,00 | 65,00 | 62,50 | 65,00 | 1,56% | 24,00 |
| 29.07.2025 | 62,50 | 64,25 | 62,50 | 64,00 | 2,81% | 10,00 |
| 28.07.2025 | 62,00 | 63,25 | 60,00 | 62,25 | 0,81% | - |
| 25.07.2025 | 60,50 | 62,00 | 59,00 | 61,75 | 1,65% | - |
| 24.07.2025 | 61,00 | 61,50 | 59,50 | 60,75 | -0,41% | 28,00 |
| 23.07.2025 | 59,25 | 61,00 | 58,50 | 61,00 | 2,95% | 3,00 |
| 22.07.2025 | 57,25 | 59,50 | 55,75 | 59,25 | 3,49% | 1.000,00 |
| 21.07.2025 | 56,75 | 57,25 | 53,75 | 57,25 | 1,78% | - |
| 18.07.2025 | 55,75 | 56,25 | 54,50 | 56,25 | 0,90% | - |
| 17.07.2025 | 54,25 | 56,25 | 53,00 | 55,75 | 2,29% | - |
| 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% | - |