187,457CHF
0,30%
Echtzeit-Aktienkurs Flughafen Zürich AG
Bid:
Ask:
Aktienkurse zur Flughafen Zürich AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 187,70 | 188,50 | 185,90 | 186,90 | -0,59% | 41.832,00 |
| 24.04.2024 | 189,00 | 189,10 | 187,10 | 188,00 | -2,74% | 50.366,00 |
| 23.04.2024 | 191,20 | 194,00 | 188,90 | 193,30 | 1,74% | 63.730,00 |
| 22.04.2024 | 191,60 | 191,80 | 189,20 | 190,00 | -0,78% | 33.318,00 |
| 19.04.2024 | 191,10 | 191,90 | 189,10 | 191,50 | -0,52% | 42.367,00 |
| 18.04.2024 | 192,90 | 193,20 | 191,10 | 192,50 | 0,89% | 39.342,00 |
| 17.04.2024 | 189,60 | 192,20 | 189,00 | 190,80 | 0,74% | 37.163,00 |
| 16.04.2024 | 189,10 | 190,00 | 188,00 | 189,40 | -0,53% | 52.225,00 |
| 15.04.2024 | 190,00 | 192,90 | 189,80 | 190,40 | 0,21% | 37.283,00 |
| 12.04.2024 | 194,00 | 196,60 | 190,00 | 190,00 | -1,09% | 88.218,00 |
| 11.04.2024 | 199,60 | 200,00 | 191,00 | 192,10 | -4,24% | 91.260,00 |
| 10.04.2024 | 202,20 | 202,60 | 200,00 | 200,60 | -0,30% | 50.831,00 |
| 09.04.2024 | 202,20 | 203,00 | 201,20 | 201,20 | -0,59% | 50.126,00 |
| 08.04.2024 | 203,20 | 204,40 | 202,00 | 202,40 | 0,00% | 36.208,00 |
| 05.04.2024 | 201,80 | 203,20 | 200,80 | 202,40 | -0,98% | 56.986,00 |
| 04.04.2024 | 204,80 | 205,20 | 203,00 | 204,40 | 0,20% | 53.097,00 |
| 03.04.2024 | 203,80 | 205,20 | 202,40 | 204,00 | 0,29% | 45.072,00 |
| 02.04.2024 | 204,60 | 206,20 | 203,40 | 203,40 | -0,59% | 62.156,00 |
| 28.03.2024 | 207,40 | 208,20 | 203,60 | 204,60 | -1,16% | 73.935,00 |
| 27.03.2024 | 205,60 | 207,60 | 205,60 | 207,00 | 0,88% | 50.591,00 |
| 26.03.2024 | 204,20 | 206,20 | 204,00 | 205,20 | 0,29% | 48.649,00 |
| 25.03.2024 | 200,40 | 204,60 | 200,40 | 204,60 | 1,99% | 81.072,00 |
| 22.03.2024 | 198,70 | 201,00 | 198,70 | 200,60 | 1,01% | 49.621,00 |
| 21.03.2024 | 197,10 | 198,80 | 196,30 | 198,60 | 0,81% | 36.483,00 |
| 20.03.2024 | 197,20 | 197,40 | 194,90 | 197,00 | -0,10% | 24.724,00 |
| 19.03.2024 | 198,00 | 198,00 | 194,90 | 197,20 | -0,30% | 73.307,00 |
| 18.03.2024 | 198,00 | 199,10 | 197,10 | 197,80 | -0,25% | 38.570,00 |
| 15.03.2024 | 196,30 | 199,10 | 196,30 | 198,30 | 1,28% | 67.678,00 |
| 14.03.2024 | 196,70 | 197,50 | 195,20 | 195,80 | -0,31% | 43.886,00 |
| 13.03.2024 | 197,30 | 197,30 | 195,20 | 196,40 | -0,20% | 56.670,00 |
| 12.03.2024 | 192,90 | 196,80 | 191,80 | 196,80 | 2,61% | 61.469,00 |
| 11.03.2024 | 189,00 | 194,10 | 188,70 | 191,80 | 1,27% | 70.179,00 |
| 08.03.2024 | 187,50 | 190,20 | 182,20 | 189,40 | 1,88% | 91.714,00 |
| 07.03.2024 | 186,00 | 188,50 | 185,90 | 185,90 | -0,21% | 60.720,00 |
| 06.03.2024 | 188,90 | 188,90 | 185,70 | 186,30 | -1,74% | 40.645,00 |
| 05.03.2024 | 189,00 | 190,20 | 188,20 | 189,60 | 0,32% | 59.152,00 |
| 04.03.2024 | 187,80 | 189,30 | 187,10 | 189,00 | 0,91% | 37.594,00 |
| 01.03.2024 | 186,70 | 188,60 | 186,40 | 187,30 | 0,43% | 53.701,00 |
| 29.02.2024 | 187,50 | 187,50 | 184,50 | 186,50 | -0,27% | 41.262,00 |
| 28.02.2024 | 185,80 | 187,40 | 185,60 | 187,00 | 0,27% | 37.471,00 |
| 27.02.2024 | 186,70 | 187,00 | 185,40 | 186,50 | -0,32% | 21.845,00 |
| 26.02.2024 | 187,40 | 188,80 | 186,50 | 187,10 | -0,21% | 20.776,00 |
| 23.02.2024 | 184,40 | 187,50 | 183,90 | 187,50 | 1,96% | 37.808,00 |
| 22.02.2024 | 186,00 | 187,10 | 183,70 | 183,90 | -0,59% | 27.888,00 |
| 21.02.2024 | 182,60 | 185,40 | 182,60 | 185,00 | 0,76% | 28.935,00 |
| 20.02.2024 | 182,80 | 183,70 | 181,70 | 183,60 | 0,66% | 33.545,00 |
| 19.02.2024 | 181,30 | 183,30 | 180,80 | 182,40 | 0,33% | 25.132,00 |
| 16.02.2024 | 181,20 | 182,00 | 179,90 | 181,80 | 0,17% | 37.114,00 |
| 15.02.2024 | 180,30 | 182,30 | 180,30 | 181,50 | 1,00% | 36.362,00 |
| 14.02.2024 | 177,30 | 180,00 | 177,30 | 179,70 | 0,56% | 23.455,00 |
| 13.02.2024 | 181,30 | 181,60 | 177,70 | 178,70 | -1,27% | 31.081,00 |
| 12.02.2024 | 182,60 | 183,00 | 180,50 | 181,00 | -0,17% | 34.096,00 |
| 09.02.2024 | 183,90 | 184,10 | 180,90 | 181,30 | -1,25% | 26.802,00 |
| 08.02.2024 | 187,00 | 187,00 | 183,00 | 183,60 | -1,77% | 39.058,00 |
| 07.02.2024 | 186,70 | 187,10 | 185,50 | 186,90 | 0,00% | 54.369,00 |
| 06.02.2024 | 186,00 | 187,50 | 184,30 | 186,90 | 2,58% | 77.204,00 |
| 05.02.2024 | 181,00 | 184,30 | 181,00 | 182,20 | 1,28% | 62.126,00 |
| 02.02.2024 | 178,00 | 181,50 | 177,80 | 179,90 | 1,64% | 49.474,00 |
| 01.02.2024 | 178,40 | 178,60 | 176,80 | 177,00 | -0,95% | 28.862,00 |
| 31.01.2024 | 180,80 | 181,10 | 178,70 | 178,70 | -0,89% | 61.759,00 |
| 30.01.2024 | 179,90 | 182,30 | 179,70 | 180,30 | 0,17% | 46.376,00 |
| 29.01.2024 | 180,00 | 181,60 | 179,30 | 180,00 | 0,22% | 41.476,00 |
| 26.01.2024 | 178,00 | 179,60 | 176,80 | 179,60 | 1,24% | 38.230,00 |
| 25.01.2024 | 174,50 | 177,50 | 174,50 | 177,40 | 1,55% | 38.942,00 |
| 24.01.2024 | 173,60 | 174,90 | 173,50 | 174,70 | 0,81% | 26.626,00 |
| 23.01.2024 | 177,40 | 177,70 | 172,90 | 173,30 | -1,65% | 44.014,00 |
| 22.01.2024 | 175,10 | 176,70 | 174,70 | 176,20 | 0,97% | 53.504,00 |
| 19.01.2024 | 175,30 | 175,40 | 173,40 | 174,50 | 0,17% | 53.494,00 |
| 18.01.2024 | 174,00 | 174,60 | 173,40 | 174,20 | 0,46% | 34.256,00 |
| 17.01.2024 | 176,90 | 176,90 | 172,10 | 173,40 | -2,69% | 41.703,00 |
| 16.01.2024 | 177,00 | 178,50 | 176,20 | 178,20 | -0,28% | 28.598,00 |
| 15.01.2024 | 177,70 | 178,90 | 176,60 | 178,70 | 0,45% | 25.716,00 |
| 12.01.2024 | 179,90 | 180,00 | 177,70 | 177,90 | -0,22% | 30.570,00 |
| 11.01.2024 | 181,50 | 181,70 | 178,30 | 178,30 | -0,94% | 43.607,00 |
| 10.01.2024 | 180,00 | 180,80 | 179,70 | 180,00 | -0,11% | 33.288,00 |
| 09.01.2024 | 179,70 | 181,80 | 179,40 | 180,20 | 0,22% | 50.903,00 |
| 08.01.2024 | 176,20 | 179,90 | 174,90 | 179,80 | 1,93% | 56.593,00 |
| 05.01.2024 | 174,50 | 176,60 | 173,70 | 176,40 | 0,74% | 40.939,00 |
| 04.01.2024 | 173,60 | 175,10 | 172,80 | 175,10 | 0,86% | 36.770,00 |
| 03.01.2024 | 175,00 | 176,00 | 172,20 | 173,60 | -1,14% | 46.176,00 |
| 29.12.2023 | 176,80 | 176,80 | 175,40 | 175,60 | -0,11% | 17.884,00 |
| 28.12.2023 | 176,70 | 177,30 | 175,80 | 175,80 | -0,57% | 18.400,00 |
| 27.12.2023 | 177,90 | 177,90 | 176,80 | 176,80 | -0,34% | 27.245,00 |
| 22.12.2023 | 177,00 | 178,30 | 176,70 | 177,40 | -0,17% | 24.654,00 |
| 21.12.2023 | 178,00 | 178,10 | 176,90 | 177,70 | -0,50% | 25.795,00 |
| 20.12.2023 | 179,60 | 180,10 | 177,40 | 178,60 | -0,22% | 48.150,00 |
| 19.12.2023 | 179,10 | 179,10 | 176,60 | 179,00 | -0,28% | 50.895,00 |
| 18.12.2023 | 180,70 | 181,50 | 178,50 | 179,50 | -0,88% | 72.663,00 |
| 15.12.2023 | 185,00 | 185,50 | 178,20 | 181,10 | -1,84% | 81.792,00 |
| 14.12.2023 | 185,80 | 188,50 | 184,50 | 184,50 | 0,05% | 66.875,00 |
| 13.12.2023 | 185,00 | 186,60 | 184,40 | 184,40 | 0,49% | 42.635,00 |
| 12.12.2023 | 183,40 | 184,30 | 181,90 | 183,50 | 0,05% | 35.871,00 |
| 11.12.2023 | 184,30 | 185,30 | 182,60 | 183,40 | -0,60% | 48.693,00 |
| 08.12.2023 | 181,60 | 185,00 | 179,00 | 184,50 | -0,38% | 54.981,00 |
| 07.12.2023 | 186,20 | 186,20 | 184,00 | 185,20 | -0,70% | 33.414,00 |
| 06.12.2023 | 185,50 | 187,40 | 183,70 | 186,50 | 0,27% | 47.558,00 |
| 05.12.2023 | 185,20 | 186,60 | 184,20 | 186,00 | 0,54% | 33.545,00 |
| 04.12.2023 | 186,80 | 188,40 | 184,90 | 185,00 | -1,12% | 42.329,00 |
| 01.12.2023 | 185,00 | 187,10 | 184,90 | 187,10 | 0,97% | 46.386,00 |
| 30.11.2023 | 185,10 | 185,30 | 183,80 | 185,30 | 0,32% | 63.730,00 |