192,300€
2,15%
Echtzeit-Aktienkurs Flughafen Zürich AG
Bid:
Ask:
Aktienkurse zur Flughafen Zürich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 188,35 | 192,75 | 187,90 | 192,30 | 2,15% | - |
| 30.04.2024 | 193,65 | 193,75 | 187,95 | 188,25 | -2,79% | - |
| 29.04.2024 | 192,40 | 194,55 | 192,20 | 193,65 | 0,75% | - |
| 26.04.2024 | 190,90 | 193,25 | 190,90 | 192,20 | 0,34% | 3,00 |
| 25.04.2024 | 191,85 | 192,55 | 190,00 | 191,55 | -0,16% | - |
| 24.04.2024 | 198,15 | 198,55 | 191,55 | 191,85 | -3,23% | 31,00 |
| 23.04.2024 | 195,65 | 199,45 | 194,55 | 198,25 | 1,28% | - |
| 22.04.2024 | 197,05 | 197,85 | 195,25 | 195,75 | -0,66% | - |
| 19.04.2024 | 198,00 | 198,25 | 195,65 | 197,05 | -0,48% | - |
| 18.04.2024 | 196,20 | 199,05 | 196,20 | 198,00 | 0,92% | - |
| 17.04.2024 | 195,00 | 198,25 | 194,70 | 196,20 | 0,62% | - |
| 16.04.2024 | 195,80 | 196,00 | 193,65 | 195,00 | -0,36% | - |
| 15.04.2024 | 196,20 | 198,25 | 195,60 | 195,70 | -0,20% | - |
| 12.04.2024 | 197,90 | 201,80 | 196,05 | 196,10 | -0,91% | - |
| 11.04.2024 | 205,00 | 205,10 | 195,55 | 197,90 | -3,46% | 2,00 |
| 10.04.2024 | 206,00 | 207,00 | 203,00 | 205,00 | -0,53% | 32,00 |
| 09.04.2024 | 205,80 | 206,70 | 204,90 | 206,10 | 0,15% | - |
| 08.04.2024 | 208,00 | 208,60 | 205,80 | 205,80 | -1,06% | 14,00 |
| 05.04.2024 | 207,50 | 208,00 | 205,10 | 208,00 | 0,24% | 6,00 |
| 04.04.2024 | 207,60 | 208,60 | 206,40 | 207,50 | -0,10% | - |
| 03.04.2024 | 209,30 | 209,50 | 206,30 | 207,70 | -0,76% | - |
| 02.04.2024 | 209,70 | 211,60 | 208,80 | 209,30 | -0,19% | - |
| 28.03.2024 | 211,50 | 212,30 | 209,30 | 209,70 | -0,85% | - |
| 27.03.2024 | 210,00 | 212,00 | 209,60 | 211,50 | 0,81% | - |
| 26.03.2024 | 209,80 | 210,80 | 208,20 | 209,80 | 0,00% | 1,00 |
| 25.03.2024 | 206,90 | 209,90 | 206,40 | 209,80 | 1,40% | 2,00 |
| 22.03.2024 | 202,90 | 207,00 | 202,70 | 206,90 | 1,97% | - |
| 21.03.2024 | 204,10 | 204,50 | 201,50 | 202,90 | -0,59% | - |
| 20.03.2024 | 204,10 | 204,30 | 201,60 | 204,10 | 0,00% | 10,00 |
| 19.03.2024 | 205,20 | 205,50 | 202,00 | 204,10 | -0,63% | 15,00 |
| 18.03.2024 | 206,00 | 206,80 | 204,70 | 205,40 | -0,29% | - |
| 15.03.2024 | 203,80 | 207,10 | 203,50 | 206,00 | 1,08% | - |
| 14.03.2024 | 204,30 | 205,30 | 202,90 | 203,80 | -0,24% | - |
| 13.03.2024 | 204,90 | 205,50 | 203,30 | 204,30 | -0,29% | 1,00 |
| 12.03.2024 | 199,90 | 205,00 | 199,90 | 204,90 | 2,50% | 17,00 |
| 11.03.2024 | 197,30 | 202,40 | 196,85 | 199,90 | 1,32% | 7,00 |
| 08.03.2024 | 194,50 | 198,40 | 190,00 | 197,30 | 1,44% | 120,00 |
| 07.03.2024 | 193,25 | 197,10 | 193,00 | 194,50 | 0,52% | - |
| 06.03.2024 | 196,90 | 196,90 | 193,15 | 193,50 | -1,63% | - |
| 05.03.2024 | 196,30 | 198,00 | 195,85 | 196,70 | 0,00% | 58,00 |
| 04.03.2024 | 195,85 | 197,45 | 195,65 | 196,70 | 0,49% | - |
| 01.03.2024 | 196,30 | 197,05 | 194,60 | 195,75 | -0,03% | - |
| 29.02.2024 | 196,10 | 196,90 | 193,65 | 195,80 | -0,10% | 5,00 |
| 28.02.2024 | 195,50 | 196,60 | 195,00 | 196,00 | 0,20% | - |
| 27.02.2024 | 195,45 | 195,90 | 194,20 | 195,60 | 0,08% | 9,00 |
| 26.02.2024 | 196,30 | 198,00 | 195,15 | 195,45 | -0,38% | 5,00 |
| 23.02.2024 | 193,40 | 196,70 | 192,80 | 196,20 | 1,50% | 3,00 |
| 22.02.2024 | 194,60 | 196,95 | 192,65 | 193,30 | -0,72% | - |
| 21.02.2024 | 192,35 | 194,85 | 192,15 | 194,70 | 1,22% | - |
| 20.02.2024 | 192,45 | 193,05 | 190,90 | 192,35 | -0,05% | 5,00 |
| 19.02.2024 | 191,55 | 193,15 | 190,50 | 192,45 | 0,47% | - |
| 16.02.2024 | 191,70 | 191,90 | 189,90 | 191,55 | -0,13% | - |
| 15.02.2024 | 189,15 | 192,30 | 189,15 | 191,80 | 1,35% | - |
| 14.02.2024 | 187,25 | 189,50 | 187,25 | 189,25 | 1,07% | - |
| 13.02.2024 | 192,00 | 192,00 | 186,95 | 187,25 | -2,42% | - |
| 12.02.2024 | 192,25 | 194,55 | 191,45 | 191,90 | -0,18% | 17,00 |
| 09.02.2024 | 195,30 | 195,40 | 191,70 | 192,25 | -1,56% | - |
| 08.02.2024 | 198,65 | 198,85 | 194,55 | 195,30 | -1,66% | - |
| 07.02.2024 | 199,30 | 199,45 | 197,60 | 198,60 | -0,33% | 6,00 |
| 06.02.2024 | 195,60 | 200,20 | 195,50 | 199,25 | 1,92% | 240,00 |
| 05.02.2024 | 192,95 | 197,20 | 192,65 | 195,50 | 1,43% | - |
| 02.02.2024 | 191,10 | 194,85 | 190,60 | 192,75 | 1,02% | 2,00 |
| 01.02.2024 | 192,05 | 192,35 | 189,60 | 190,80 | -0,65% | - |
| 31.01.2024 | 192,85 | 194,00 | 191,90 | 192,05 | -0,36% | - |
| 30.01.2024 | 192,60 | 195,15 | 192,30 | 192,75 | 0,08% | - |
| 29.01.2024 | 190,40 | 194,60 | 190,40 | 192,60 | 0,92% | - |
| 26.01.2024 | 188,60 | 191,05 | 187,95 | 190,85 | 1,19% | 15,00 |
| 25.01.2024 | 184,90 | 188,85 | 184,90 | 188,60 | 1,86% | 2,00 |
| 24.01.2024 | 184,65 | 185,70 | 183,90 | 185,15 | 0,82% | 5,00 |
| 23.01.2024 | 185,85 | 187,85 | 182,90 | 183,65 | -1,16% | - |
| 22.01.2024 | 184,45 | 186,80 | 184,45 | 185,80 | 0,68% | 34,00 |
| 19.01.2024 | 184,70 | 185,75 | 183,35 | 184,55 | -0,11% | - |
| 18.01.2024 | 184,40 | 185,40 | 184,20 | 184,75 | 0,19% | 2,00 |
| 17.01.2024 | 190,10 | 190,10 | 182,95 | 184,40 | -3,05% | - |
| 16.01.2024 | 190,85 | 190,85 | 187,85 | 190,20 | -0,34% | 6,00 |
| 15.01.2024 | 190,90 | 191,40 | 188,80 | 190,85 | 0,03% | - |
| 12.01.2024 | 191,25 | 192,60 | 190,10 | 190,80 | -0,18% | - |
| 11.01.2024 | 192,85 | 194,80 | 190,80 | 191,15 | -0,88% | 3,00 |
| 10.01.2024 | 193,15 | 193,75 | 192,55 | 192,85 | -0,26% | - |
| 09.01.2024 | 193,45 | 195,35 | 192,70 | 193,35 | -0,08% | - |
| 08.01.2024 | 188,10 | 193,60 | 187,70 | 193,50 | 2,06% | - |
| 05.01.2024 | 186,95 | 189,90 | 186,55 | 189,60 | 1,31% | - |
| 04.01.2024 | 186,45 | 187,45 | 185,30 | 187,15 | 0,38% | 55,00 |
| 03.01.2024 | 189,95 | 190,25 | 184,60 | 186,45 | -1,89% | - |
| 02.01.2024 | 190,10 | 191,10 | 188,25 | 190,05 | 0,13% | 3,00 |
| 29.12.2023 | 189,85 | 190,20 | 189,25 | 189,80 | 0,08% | 6,00 |
| 28.12.2023 | 188,95 | 190,45 | 188,90 | 189,65 | 0,37% | 8,00 |
| 27.12.2023 | 188,30 | 189,05 | 187,35 | 188,95 | 0,37% | - |
| 22.12.2023 | 188,95 | 189,00 | 187,70 | 188,25 | -0,37% | - |
| 21.12.2023 | 188,05 | 189,05 | 187,30 | 188,95 | 0,48% | - |
| 20.12.2023 | 189,20 | 190,80 | 187,85 | 188,05 | -0,56% | 24,00 |
| 19.12.2023 | 189,15 | 189,20 | 186,30 | 189,10 | 0,03% | - |
| 18.12.2023 | 191,25 | 191,55 | 188,45 | 189,05 | -1,10% | 10,00 |
| 15.12.2023 | 194,45 | 194,85 | 187,95 | 191,15 | -1,60% | 2,00 |
| 14.12.2023 | 196,60 | 198,45 | 194,10 | 194,25 | -1,20% | 2,00 |
| 13.12.2023 | 194,00 | 197,50 | 193,80 | 196,60 | 1,34% | - |
| 12.12.2023 | 194,50 | 195,25 | 192,55 | 194,00 | -0,10% | - |
| 11.12.2023 | 194,90 | 195,90 | 193,20 | 194,20 | -0,31% | - |
| 08.12.2023 | 195,95 | 196,05 | 190,95 | 194,80 | -0,54% | - |
| 07.12.2023 | 197,50 | 197,70 | 195,05 | 195,85 | -0,84% | 10,00 |