78,967CHF
1,92%
Echtzeit-Aktienkurs Holcim Ltd.
Bid:
Ask:
Aktienkurse zur Holcim Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 77,63 | 78,97 | 77,63 | 78,86 | 1,78% | - |
| 22.04.2024 | 78,06 | 78,30 | 76,50 | 77,48 | -0,08% | 1.275.947,00 |
| 19.04.2024 | 77,00 | 77,60 | 76,18 | 77,54 | -0,36% | 1.590.064,00 |
| 18.04.2024 | 78,74 | 78,74 | 77,08 | 77,82 | -0,33% | 1.321.208,00 |
| 17.04.2024 | 77,66 | 78,94 | 77,66 | 78,08 | 0,10% | 929.673,00 |
| 16.04.2024 | 78,42 | 78,86 | 77,88 | 78,00 | -1,59% | 1.616.367,00 |
| 15.04.2024 | 79,50 | 79,96 | 79,12 | 79,26 | 0,35% | 960.649,00 |
| 12.04.2024 | 79,32 | 79,58 | 78,52 | 78,98 | 0,30% | 849.332,00 |
| 11.04.2024 | 78,96 | 79,04 | 77,92 | 78,74 | -0,20% | 953.663,00 |
| 10.04.2024 | 79,50 | 79,52 | 77,40 | 78,90 | -0,33% | 1.479.070,00 |
| 09.04.2024 | 80,24 | 80,38 | 78,76 | 79,16 | -1,64% | 1.409.193,00 |
| 08.04.2024 | 80,32 | 80,62 | 79,86 | 80,48 | 0,45% | 1.216.096,00 |
| 05.04.2024 | 79,52 | 80,22 | 79,20 | 80,12 | -0,45% | 1.433.626,00 |
| 04.04.2024 | 80,62 | 81,36 | 80,10 | 80,48 | -1,01% | 1.293.381,00 |
| 03.04.2024 | 80,64 | 81,44 | 80,38 | 81,30 | 1,07% | 1.237.882,00 |
| 02.04.2024 | 81,64 | 81,98 | 80,08 | 80,44 | -1,49% | 1.439.659,00 |
| 28.03.2024 | 81,50 | 81,86 | 81,14 | 81,66 | 0,99% | 1.553.582,00 |
| 27.03.2024 | 80,76 | 81,98 | 80,76 | 80,86 | -0,07% | 1.314.747,00 |
| 26.03.2024 | 80,62 | 81,30 | 80,24 | 80,92 | 0,15% | 1.567.280,00 |
| 25.03.2024 | 80,54 | 80,96 | 80,36 | 80,80 | 0,32% | 1.373.710,00 |
| 22.03.2024 | 80,28 | 80,96 | 80,16 | 80,54 | 0,17% | 1.284.228,00 |
| 21.03.2024 | 79,60 | 80,50 | 79,42 | 80,40 | 1,82% | 2.026.205,00 |
| 20.03.2024 | 77,88 | 79,10 | 77,72 | 78,96 | 1,31% | 1.527.459,00 |
| 19.03.2024 | 77,44 | 77,94 | 77,22 | 77,94 | 0,62% | 1.116.382,00 |
| 18.03.2024 | 77,28 | 77,64 | 77,04 | 77,46 | -0,15% | 1.369.745,00 |
| 15.03.2024 | 77,70 | 77,84 | 77,14 | 77,58 | 0,00% | 6.857.432,00 |
| 14.03.2024 | 77,56 | 77,94 | 77,22 | 77,58 | -0,03% | 1.370.872,00 |
| 13.03.2024 | 76,70 | 77,68 | 76,60 | 77,60 | 0,91% | 1.273.210,00 |
| 12.03.2024 | 75,60 | 76,96 | 75,60 | 76,90 | 2,15% | 1.708.349,00 |
| 11.03.2024 | 75,00 | 75,44 | 74,68 | 75,28 | -0,34% | 1.168.685,00 |
| 08.03.2024 | 74,64 | 75,80 | 74,64 | 75,54 | 0,99% | 1.273.459,00 |
| 07.03.2024 | 73,38 | 74,88 | 73,34 | 74,80 | 1,74% | 1.449.224,00 |
| 06.03.2024 | 73,40 | 74,02 | 73,14 | 73,52 | -0,05% | 1.338.644,00 |
| 05.03.2024 | 74,12 | 74,28 | 73,18 | 73,56 | -0,89% | 1.420.980,00 |
| 04.03.2024 | 73,50 | 74,22 | 73,50 | 74,22 | 0,98% | 1.400.875,00 |
| 01.03.2024 | 72,84 | 73,88 | 72,60 | 73,50 | 1,94% | 1.819.886,00 |
| 29.02.2024 | 71,42 | 72,86 | 71,08 | 72,10 | 1,92% | 2.803.875,00 |
| 28.02.2024 | 70,78 | 71,68 | 69,80 | 70,74 | -0,06% | 1.960.766,00 |
| 27.02.2024 | 70,30 | 71,02 | 70,20 | 70,78 | 0,91% | 1.598.956,00 |
| 26.02.2024 | 69,60 | 70,76 | 69,50 | 70,14 | 1,18% | 1.454.634,00 |
| 23.02.2024 | 69,04 | 69,42 | 68,26 | 69,32 | 0,41% | 851.586,00 |
| 22.02.2024 | 69,50 | 69,82 | 68,90 | 69,04 | 0,03% | 2.127.483,00 |
| 21.02.2024 | 68,00 | 69,02 | 67,82 | 69,02 | 1,41% | 950.326,00 |
| 20.02.2024 | 67,48 | 68,52 | 67,34 | 68,06 | -0,50% | 1.005.470,00 |
| 19.02.2024 | 67,70 | 68,42 | 67,46 | 68,40 | 0,97% | 872.811,00 |
| 16.02.2024 | 66,88 | 67,86 | 66,72 | 67,74 | 1,68% | 1.325.710,00 |
| 15.02.2024 | 66,96 | 67,00 | 66,44 | 66,62 | 0,12% | 736.033,00 |
| 14.02.2024 | 65,62 | 66,86 | 65,44 | 66,54 | 1,68% | 982.677,00 |
| 13.02.2024 | 65,96 | 65,96 | 64,92 | 65,44 | -0,97% | 896.156,00 |
| 12.02.2024 | 65,66 | 66,24 | 65,16 | 66,08 | 1,94% | 842.823,00 |
| 09.02.2024 | 65,50 | 65,88 | 64,48 | 64,82 | -1,22% | 1.069.804,00 |
| 08.02.2024 | 66,50 | 66,62 | 65,56 | 65,62 | -1,03% | 885.690,00 |
| 07.02.2024 | 65,92 | 66,60 | 65,80 | 66,30 | 0,24% | 759.622,00 |
| 06.02.2024 | 66,08 | 66,26 | 65,46 | 66,14 | 0,67% | 975.240,00 |
| 05.02.2024 | 65,72 | 66,00 | 65,22 | 65,70 | 0,24% | 768.503,00 |
| 02.02.2024 | 65,80 | 65,84 | 65,20 | 65,54 | 0,64% | 804.247,00 |
| 01.02.2024 | 66,82 | 66,98 | 64,84 | 65,12 | -1,57% | 1.562.954,00 |
| 31.01.2024 | 68,00 | 68,06 | 66,06 | 66,16 | -2,48% | 1.964.650,00 |
| 30.01.2024 | 67,22 | 67,96 | 66,78 | 67,84 | 0,92% | 1.351.387,00 |
| 29.01.2024 | 68,50 | 68,50 | 65,94 | 67,22 | 4,70% | 4.899.958,00 |
| 26.01.2024 | 64,14 | 64,58 | 64,00 | 64,20 | -0,06% | 714.762,00 |
| 25.01.2024 | 63,66 | 64,24 | 63,50 | 64,24 | 0,53% | 654.071,00 |
| 24.01.2024 | 63,72 | 64,12 | 63,16 | 63,90 | 1,01% | 939.594,00 |
| 23.01.2024 | 64,50 | 64,58 | 63,08 | 63,26 | -1,62% | 1.080.996,00 |
| 22.01.2024 | 64,46 | 64,56 | 63,90 | 64,30 | 0,91% | 1.155.141,00 |
| 19.01.2024 | 64,14 | 64,38 | 63,48 | 63,72 | -0,59% | 1.023.803,00 |
| 18.01.2024 | 63,64 | 64,22 | 63,26 | 64,10 | 0,50% | 728.380,00 |
| 17.01.2024 | 63,78 | 63,78 | 63,02 | 63,78 | -0,93% | 785.431,00 |
| 16.01.2024 | 64,36 | 65,00 | 63,50 | 64,38 | -0,53% | 1.034.050,00 |
| 15.01.2024 | 65,24 | 65,44 | 64,60 | 64,72 | -0,55% | 632.134,00 |
| 12.01.2024 | 64,74 | 65,30 | 64,62 | 65,08 | 1,28% | 986.268,00 |
| 11.01.2024 | 64,98 | 65,00 | 64,24 | 64,26 | -0,46% | 853.410,00 |
| 10.01.2024 | 63,98 | 65,04 | 63,82 | 64,56 | -0,83% | 1.110.950,00 |
| 09.01.2024 | 65,00 | 65,14 | 64,56 | 65,10 | 0,25% | 1.154.026,00 |
| 08.01.2024 | 64,36 | 64,94 | 64,14 | 64,94 | 0,53% | 702.192,00 |
| 05.01.2024 | 64,54 | 64,76 | 63,88 | 64,60 | -0,58% | 669.682,00 |
| 04.01.2024 | 64,84 | 65,08 | 64,62 | 64,98 | 0,40% | 675.422,00 |
| 03.01.2024 | 66,46 | 66,48 | 64,38 | 64,72 | -4,07% | 1.007.446,00 |
| 02.01.2024 | 66,39 | 67,55 | 66,37 | 67,47 | 2,19% | - |
| 29.12.2023 | 66,26 | 66,26 | 65,78 | 66,02 | 0,21% | 541.323,00 |
| 28.12.2023 | 66,40 | 66,56 | 65,76 | 65,88 | -0,57% | 572.239,00 |
| 27.12.2023 | 66,60 | 66,66 | 66,14 | 66,26 | -0,36% | 621.826,00 |
| 22.12.2023 | 66,54 | 66,64 | 66,26 | 66,50 | -0,06% | 488.067,00 |
| 21.12.2023 | 66,60 | 66,86 | 66,44 | 66,54 | -0,45% | 708.203,00 |
| 20.12.2023 | 67,24 | 67,28 | 66,58 | 66,84 | -0,24% | 759.808,00 |
| 19.12.2023 | 66,02 | 67,14 | 66,02 | 67,00 | 1,42% | 1.237.042,00 |
| 18.12.2023 | 66,92 | 67,00 | 65,92 | 66,06 | -1,99% | 1.274.670,00 |
| 15.12.2023 | 67,02 | 67,66 | 66,58 | 67,40 | 1,23% | 3.488.551,00 |
| 14.12.2023 | 67,02 | 67,34 | 66,32 | 66,58 | 0,39% | 1.698.057,00 |
| 13.12.2023 | 66,08 | 66,78 | 65,90 | 66,32 | 0,55% | 1.404.024,00 |
| 12.12.2023 | 65,70 | 66,22 | 65,42 | 65,96 | 0,64% | 2.017.343,00 |
| 11.12.2023 | 65,44 | 65,72 | 65,20 | 65,54 | 0,18% | 1.093.776,00 |
| 08.12.2023 | 64,98 | 65,46 | 64,80 | 65,42 | 0,68% | 1.355.244,00 |
| 07.12.2023 | 64,80 | 65,12 | 64,48 | 64,98 | -0,31% | 999.256,00 |
| 06.12.2023 | 65,00 | 65,60 | 64,82 | 65,18 | 0,74% | 1.001.737,00 |
| 05.12.2023 | 64,18 | 64,82 | 64,00 | 64,70 | 0,40% | 776.507,00 |
| 04.12.2023 | 64,78 | 64,98 | 64,12 | 64,44 | -0,95% | 904.036,00 |
| 01.12.2023 | 64,58 | 65,10 | 64,44 | 65,06 | 1,18% | 1.624.754,00 |
| 30.11.2023 | 63,94 | 64,74 | 63,88 | 64,30 | 0,63% | 2.476.519,00 |
| 29.11.2023 | 63,18 | 64,04 | 63,16 | 63,90 | 1,14% | 1.171.428,00 |