58,300€
-0,51%
Echtzeit-Aktienkurs Züblin Immobilien Holding AG
Bid:
Ask:
Aktienkurse zur Züblin Immobilien Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2026 | 59,10 | 59,20 | 59,10 | 59,20 | 4,78% | - |
| 01.06.2026 | 56,00 | 56,60 | 56,00 | 56,50 | -2,59% | - |
| 29.05.2026 | 57,80 | 58,00 | 57,60 | 58,00 | 1,75% | - |
| 28.05.2026 | 56,60 | 57,00 | 56,40 | 57,00 | 0,88% | - |
| 27.05.2026 | 56,30 | 56,80 | 56,10 | 56,50 | 1,62% | - |
| 26.05.2026 | 55,80 | 55,80 | 55,50 | 55,60 | -0,54% | - |
| 25.05.2026 | 55,50 | 57,10 | 55,50 | 55,90 | 2,19% | - |
| 21.05.2026 | 54,00 | 54,70 | 53,40 | 54,70 | 0,74% | - |
| 20.05.2026 | 54,50 | 54,50 | 54,30 | 54,30 | -1,99% | - |
| 19.05.2026 | 56,50 | 57,60 | 54,50 | 55,40 | -2,46% | - |
| 18.05.2026 | 55,90 | 57,30 | 55,70 | 56,80 | 1,97% | - |
| 15.05.2026 | 55,70 | 55,90 | 55,70 | 55,70 | -0,54% | - |
| 14.05.2026 | 55,80 | 56,30 | 55,30 | 56,00 | 1,08% | - |
| 12.05.2026 | 55,40 | 56,20 | 54,30 | 55,40 | -0,89% | - |
| 11.05.2026 | 55,70 | 55,90 | 55,70 | 55,90 | 2,19% | - |
| 07.05.2026 | 56,50 | 56,80 | 54,50 | 54,70 | -3,19% | - |
| 06.05.2026 | 56,20 | 56,60 | 55,10 | 56,50 | 0,53% | - |
| 05.05.2026 | 56,70 | 57,30 | 55,80 | 56,20 | -1,40% | - |
| 04.05.2026 | 58,30 | 58,30 | 56,10 | 57,00 | -1,89% | - |
| 30.04.2026 | 56,50 | 58,10 | 55,00 | 58,10 | 2,83% | - |
| 29.04.2026 | 58,10 | 58,20 | 54,90 | 56,50 | 1,44% | - |
| 28.04.2026 | 55,80 | 55,80 | 55,70 | 55,70 | -0,18% | - |
| 27.04.2026 | 56,00 | 56,00 | 55,80 | 55,80 | -0,89% | - |
| 24.04.2026 | 55,40 | 57,80 | 55,40 | 56,30 | -1,23% | 25,00 |
| 23.04.2026 | 53,40 | 57,80 | 53,40 | 57,00 | 4,59% | - |
| 22.04.2026 | 54,30 | 54,50 | 54,30 | 54,50 | -0,18% | - |
| 21.04.2026 | 54,50 | 55,50 | 53,30 | 54,60 | 3,41% | - |
| 20.04.2026 | 52,60 | 53,30 | 52,00 | 52,80 | 0,57% | - |
| 17.04.2026 | 52,40 | 52,60 | 52,40 | 52,50 | 1,35% | - |
| 16.04.2026 | 51,80 | 52,00 | 51,80 | 51,80 | 0,88% | - |
| 15.04.2026 | 51,45 | 51,90 | 51,35 | 51,35 | -1,63% | - |
| 14.04.2026 | 52,20 | 52,20 | 52,10 | 52,20 | -0,38% | - |
| 13.04.2026 | 52,20 | 53,80 | 51,90 | 52,40 | -0,85% | - |
| 10.04.2026 | 53,40 | 53,50 | 52,00 | 52,85 | -0,47% | - |
| 09.04.2026 | 53,10 | 53,50 | 52,10 | 53,10 | 2,81% | - |
| 08.04.2026 | 51,25 | 53,00 | 51,25 | 51,65 | 0,88% | - |
| 07.04.2026 | 48,75 | 52,20 | 48,75 | 51,20 | 4,81% | - |
| 02.04.2026 | 53,00 | 53,00 | 48,85 | 48,85 | -4,50% | - |
| 01.04.2026 | 51,05 | 51,15 | 51,05 | 51,15 | 0,59% | - |
| 31.03.2026 | 51,75 | 52,25 | 50,40 | 50,85 | -1,26% | - |
| 30.03.2026 | 51,25 | 52,50 | 51,25 | 51,50 | -0,48% | - |
| 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 | -2,12% | - |
| 16.03.2026 | 52,20 | 52,75 | 51,75 | 52,00 | 0,29% | 1,00 |
| 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% | - |
| 27.02.2026 | 51,15 | 52,25 | 50,90 | 52,25 | 2,15% | - |
| 26.02.2026 | 52,75 | 52,75 | 51,00 | 51,15 | -2,11% | - |
| 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 | 0,00% | - |
| 20.02.2026 | 50,25 | 52,00 | 50,10 | 51,75 | 3,19% | - |
| 19.02.2026 | 50,15 | 51,75 | 49,95 | 50,15 | -0,40% | - |
| 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 | -1,90% | - |
| 06.02.2026 | 52,30 | 52,75 | 52,30 | 52,75 | 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 | 0,00% | - |