55,600€
2,58%
Echtzeit-Aktienkurs Züblin Immobilien Holding AG
Bid:
Ask:
Aktienkurse zur Züblin Immobilien Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 54,80 | 56,10 | 54,80 | 56,10 | 3,51% | - |
| 05.11.2026 | 54,00 | 54,20 | 54,00 | 54,20 | 0,74% | - |
| 04.11.2026 | 54,00 | 54,80 | 53,70 | 53,80 | -0,37% | - |
| 03.11.2026 | 55,20 | 56,00 | 54,00 | 54,00 | -2,00% | - |
| 02.11.2026 | 54,50 | 55,10 | 53,30 | 55,10 | 3,57% | - |
| 30.10.2026 | 53,20 | 53,40 | 53,20 | 53,20 | -2,21% | - |
| 29.10.2026 | 54,40 | 54,40 | 54,20 | 54,40 | 2,84% | - |
| 28.10.2026 | 53,00 | 54,90 | 52,85 | 52,90 | -1,67% | - |
| 26.10.2026 | 53,20 | 54,20 | 53,00 | 53,80 | -1,47% | - |
| 23.10.2026 | 53,00 | 54,60 | 52,55 | 54,60 | 3,02% | - |
| 22.10.2026 | 53,20 | 53,25 | 53,00 | 53,00 | -1,30% | - |
| 21.10.2026 | 54,00 | 54,90 | 53,70 | 53,70 | -0,92% | - |
| 20.10.2026 | 54,20 | 55,50 | 53,55 | 54,20 | -1,63% | - |
| 19.10.2026 | 55,20 | 55,60 | 55,00 | 55,10 | 1,47% | - |
| 16.10.2026 | 54,30 | 54,30 | 54,20 | 54,30 | 2,45% | - |
| 15.10.2026 | 54,20 | 55,00 | 53,00 | 53,00 | -6,03% | - |
| 14.10.2026 | 56,60 | 56,60 | 56,40 | 56,40 | 3,30% | - |
| 13.10.2026 | 54,60 | 54,80 | 54,50 | 54,60 | -3,19% | - |
| 12.10.2026 | 56,50 | 56,50 | 56,30 | 56,40 | 8,78% | - |
| 08.10.2026 | 52,20 | 52,20 | 51,85 | 51,85 | -4,34% | - |
| 07.10.2026 | 52,60 | 54,40 | 51,15 | 54,20 | 2,65% | - |
| 06.10.2026 | 53,70 | 54,20 | 52,70 | 52,80 | 0,48% | - |
| 05.10.2026 | 52,60 | 52,60 | 52,40 | 52,55 | -1,04% | - |
| 02.10.2026 | 53,20 | 54,00 | 53,00 | 53,10 | 1,14% | - |
| 01.10.2026 | 51,95 | 53,00 | 51,95 | 52,50 | -0,94% | - |
| 30.09.2026 | 52,75 | 53,50 | 52,30 | 53,00 | 1,63% | - |
| 29.09.2026 | 52,15 | 52,20 | 52,00 | 52,15 | -1,42% | - |
| 28.09.2026 | 52,60 | 53,10 | 52,10 | 52,90 | 1,54% | - |
| 25.09.2026 | 52,80 | 52,80 | 51,40 | 52,10 | 2,06% | - |
| 24.09.2026 | 51,20 | 51,20 | 51,05 | 51,05 | -0,29% | - |
| 22.09.2026 | 51,85 | 52,90 | 51,15 | 51,20 | 0,00% | - |
| 21.09.2026 | 51,00 | 53,00 | 50,55 | 51,20 | -4,12% | - |
| 18.09.2026 | 53,20 | 53,80 | 53,20 | 53,40 | 0,75% | - |
| 17.09.2026 | 53,80 | 54,40 | 53,00 | 53,00 | -1,49% | - |
| 16.09.2026 | 53,80 | 54,00 | 53,80 | 53,80 | 0,37% | - |
| 15.09.2026 | 54,30 | 55,00 | 53,60 | 53,60 | -1,65% | - |
| 14.09.2026 | 54,80 | 54,80 | 54,50 | 54,50 | -0,73% | - |
| 11.09.2026 | 54,40 | 54,90 | 54,40 | 54,90 | -1,44% | - |
| 10.09.2026 | 55,40 | 55,70 | 55,40 | 55,70 | 2,39% | - |
| 09.09.2026 | 54,40 | 54,40 | 54,30 | 54,40 | -0,91% | - |
| 08.09.2026 | 55,10 | 55,70 | 54,80 | 54,90 | 0,92% | - |
| 07.09.2026 | 54,40 | 54,40 | 53,60 | 54,40 | -1,09% | - |
| 04.09.2026 | 55,20 | 55,70 | 54,60 | 55,00 | -0,72% | - |
| 03.09.2026 | 55,40 | 55,50 | 55,20 | 55,40 | -0,72% | - |
| 02.09.2026 | 55,80 | 56,00 | 55,80 | 55,80 | -0,36% | - |
| 01.09.2026 | 56,20 | 56,20 | 56,00 | 56,00 | 1,27% | - |
| 31.08.2026 | 56,80 | 57,30 | 55,00 | 55,30 | 0,18% | - |
| 28.08.2026 | 53,50 | 56,30 | 53,00 | 55,20 | 2,99% | - |
| 27.08.2026 | 53,20 | 53,60 | 53,20 | 53,60 | 0,75% | - |
| 26.08.2026 | 53,20 | 53,60 | 53,00 | 53,20 | 0,00% | - |
| 25.08.2026 | 53,70 | 53,75 | 53,00 | 53,20 | 0,38% | - |
| 24.08.2026 | 53,00 | 53,00 | 52,80 | 53,00 | 0,57% | - |
| 21.08.2026 | 53,40 | 53,40 | 52,70 | 52,70 | -0,94% | - |
| 19.08.2026 | 52,35 | 53,20 | 52,20 | 53,20 | 0,38% | - |
| 18.08.2026 | 53,00 | 53,00 | 52,90 | 53,00 | -1,30% | - |
| 17.08.2026 | 53,00 | 53,70 | 53,00 | 53,70 | -0,37% | - |
| 14.08.2026 | 54,20 | 54,50 | 53,30 | 53,90 | -0,74% | - |
| 13.08.2026 | 55,00 | 55,00 | 53,80 | 54,30 | -1,27% | - |
| 12.08.2026 | 55,20 | 55,40 | 54,50 | 55,00 | 1,10% | - |
| 10.08.2026 | 56,40 | 56,50 | 54,40 | 54,40 | -3,72% | - |
| 07.08.2026 | 56,60 | 56,60 | 56,50 | 56,50 | -0,35% | - |
| 04.08.2026 | 56,60 | 56,70 | 56,60 | 56,70 | -0,53% | - |
| 03.08.2026 | 56,30 | 57,30 | 56,30 | 57,00 | 2,89% | - |
| 31.07.2026 | 57,00 | 57,10 | 55,30 | 55,40 | -1,60% | - |
| 30.07.2026 | 56,50 | 56,70 | 55,20 | 56,30 | 0,90% | - |
| 29.07.2026 | 55,90 | 56,80 | 55,80 | 55,80 | -1,06% | - |
| 27.07.2026 | 57,30 | 57,30 | 55,90 | 56,40 | 0,53% | - |
| 24.07.2026 | 56,00 | 56,10 | 56,00 | 56,10 | 0,72% | - |
| 23.07.2026 | 56,00 | 56,10 | 55,70 | 55,70 | -1,07% | - |
| 21.07.2026 | 55,30 | 56,50 | 55,20 | 56,30 | -0,18% | - |
| 17.07.2026 | 56,20 | 56,40 | 56,20 | 56,40 | 0,18% | - |
| 16.07.2026 | 56,40 | 56,50 | 56,30 | 56,30 | -1,92% | - |
| 15.07.2026 | 57,60 | 57,60 | 55,80 | 57,40 | 5,13% | - |
| 13.07.2026 | 55,50 | 55,50 | 54,30 | 54,60 | -5,37% | - |
| 10.07.2026 | 58,50 | 58,60 | 56,40 | 57,70 | -2,20% | - |
| 09.07.2026 | 58,80 | 59,00 | 58,80 | 59,00 | 3,51% | - |
| 08.07.2026 | 59,80 | 59,80 | 57,00 | 57,00 | -1,72% | - |
| 07.07.2026 | 58,80 | 58,80 | 58,00 | 58,00 | -0,68% | - |
| 06.07.2026 | 58,30 | 59,00 | 56,30 | 58,40 | -0,34% | - |
| 02.07.2026 | 58,50 | 58,80 | 58,50 | 58,60 | 0,51% | - |
| 01.07.2026 | 59,30 | 59,50 | 58,10 | 58,30 | -2,51% | - |
| 30.06.2026 | 59,80 | 59,80 | 59,50 | 59,80 | 2,05% | - |
| 29.06.2026 | 58,20 | 58,60 | 58,20 | 58,60 | 2,09% | - |
| 26.06.2026 | 58,00 | 58,00 | 57,20 | 57,40 | -1,37% | - |
| 25.06.2026 | 58,00 | 58,40 | 58,00 | 58,20 | 0,17% | - |
| 24.06.2026 | 57,50 | 58,10 | 57,40 | 58,10 | 0,17% | - |
| 23.06.2026 | 57,80 | 58,60 | 57,50 | 58,00 | 0,00% | - |
| 22.06.2026 | 58,10 | 58,10 | 58,00 | 58,00 | 0,35% | - |
| 19.06.2026 | 57,80 | 58,70 | 57,00 | 57,80 | 0,00% | - |
| 18.06.2026 | 57,50 | 58,40 | 57,50 | 57,80 | -2,20% | - |
| 16.06.2026 | 59,00 | 59,20 | 59,00 | 59,10 | 0,51% | - |
| 15.06.2026 | 59,10 | 60,50 | 58,80 | 58,80 | 0,68% | - |
| 12.06.2026 | 60,00 | 60,50 | 58,30 | 58,40 | -1,52% | - |
| 11.06.2026 | 59,00 | 59,30 | 59,00 | 59,30 | 3,67% | - |
| 10.06.2026 | 57,50 | 57,50 | 57,00 | 57,20 | 0,88% | - |
| 09.06.2026 | 57,00 | 58,20 | 56,00 | 56,70 | -1,05% | - |
| 08.06.2026 | 56,90 | 57,30 | 56,80 | 57,30 | 3,24% | - |
| 05.06.2026 | 55,20 | 55,50 | 54,70 | 55,50 | -2,46% | - |
| 04.06.2026 | 58,30 | 58,90 | 56,60 | 56,90 | -3,23% | - |
| 03.06.2026 | 59,00 | 59,00 | 58,80 | 58,80 | -0,68% | - |