Flughafen Zurich (FHZN.SW) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 205.40 | 207.40 | 204.60 | 204.60 | -0.97% | 75,428 |
| 2026-09-01 | 208.40 | 211.00 | 206.40 | 206.60 | -1.05% | 72,561 |
| 2026-08-31 | 210.00 | 211.80 | 208.20 | 208.80 | +0.29% | 106,435 |
| 2026-08-28 | 220.00 | 221.20 | 206.20 | 208.20 | -7.71% | 195,377 |
| 2026-08-27 | 231.00 | 231.00 | 224.40 | 225.60 | -2.25% | 43,206 |
| 2026-08-26 | 231.80 | 233.00 | 230.80 | 230.80 | -0.17% | 20,910 |
| 2026-08-25 | 229.00 | 231.40 | 228.40 | 231.20 | +1.23% | 22,009 |
| 2026-08-24 | 227.40 | 229.20 | 226.20 | 228.40 | +0.35% | 15,756 |
| 2026-08-21 | 225.60 | 227.60 | 225.60 | 227.60 | +0.89% | 26,557 |
| 2026-08-20 | 227.00 | 228.80 | 224.60 | 225.60 | -0.35% | 44,553 |
| 2026-08-19 | 225.00 | 227.40 | 224.40 | 226.40 | +0.62% | 30,797 |
| 2026-08-18 | 224.60 | 225.60 | 222.20 | 225.00 | +0.18% | 62,136 |
| 2026-08-17 | 229.00 | 229.60 | 224.20 | 224.60 | -2.35% | 31,859 |
| 2026-08-14 | 232.40 | 232.80 | 228.60 | 230.00 | -0.61% | 27,017 |
| 2026-08-13 | 234.00 | 234.00 | 230.00 | 231.40 | -0.69% | 40,269 |
| 2026-08-12 | 234.00 | 235.20 | 233.00 | 233.00 | -0.60% | 27,308 |
| 2026-08-11 | 234.20 | 235.60 | 233.60 | 234.40 | -0.34% | 36,136 |
| 2026-08-10 | 237.00 | 237.20 | 235.00 | 235.20 | -0.59% | 24,380 |
| 2026-08-07 | 237.40 | 238.80 | 235.00 | 236.60 | -0.42% | 25,906 |
| 2026-08-06 | 239.40 | 239.80 | 235.80 | 237.60 | -0.50% | 37,972 |
| 2026-08-05 | 238.40 | 240.80 | 238.00 | 238.80 | +0.34% | 27,535 |
| 2026-08-04 | 239.00 | 239.40 | 236.60 | 238.00 | -0.50% | 41,957 |
| 2026-08-03 | 237.80 | 240.40 | 237.40 | 239.20 | +0.93% | 36,137 |
| 2026-07-31 | 238.20 | 239.60 | 236.80 | 237.00 | -0.42% | 28,333 |
| 2026-07-30 | 234.60 | 238.40 | 233.60 | 238.00 | +1.71% | 27,038 |
| 2026-07-29 | 236.40 | 237.00 | 232.40 | 234.00 | -1.02% | 26,359 |
| 2026-07-28 | 235.60 | 237.60 | 234.40 | 236.40 | +0.60% | 25,140 |
| 2026-07-27 | 236.20 | 239.40 | 234.20 | 235.00 | +1.03% | 33,906 |
| 2026-07-24 | 229.20 | 232.60 | 228.80 | 232.60 | +1.84% | 30,352 |
| 2026-07-23 | 230.80 | 232.80 | 228.40 | 228.40 | -1.89% | 25,803 |
| 2026-07-22 | 231.80 | 233.60 | 230.80 | 232.80 | +0.17% | 30,301 |
| 2026-07-21 | 232.40 | 234.20 | 231.20 | 232.40 | -0.26% | 22,033 |
| 2026-07-20 | 230.60 | 233.40 | 229.80 | 233.00 | +0.09% | 30,047 |
| 2026-07-17 | 235.80 | 236.20 | 232.00 | 232.80 | -1.02% | 30,611 |
| 2026-07-16 | 236.20 | 236.60 | 233.40 | 235.20 | -0.84% | 23,323 |
| 2026-07-15 | 237.00 | 238.20 | 233.60 | 237.20 | +0.25% | 36,243 |
| 2026-07-14 | 245.60 | 245.60 | 236.60 | 236.60 | -4.21% | 53,113 |
| 2026-07-13 | 245.40 | 248.60 | 245.20 | 247.00 | +0.08% | 41,903 |
| 2026-07-10 | 244.00 | 246.80 | 243.60 | 246.80 | +1.15% | 35,666 |
| 2026-07-09 | 245.80 | 245.80 | 241.00 | 244.00 | +0.41% | 39,618 |
| 2026-07-08 | 251.20 | 251.60 | 243.00 | 243.00 | -3.65% | 46,546 |
| 2026-07-07 | 253.60 | 255.80 | 251.40 | 252.20 | -0.39% | 36,187 |
| 2026-07-06 | 254.20 | 255.80 | 253.00 | 253.20 | -0.31% | 30,931 |
| 2026-07-03 | 251.60 | 254.20 | 250.40 | 254.00 | +1.20% | 23,627 |
| 2026-07-02 | 251.00 | 252.20 | 249.80 | 251.00 | +0.48% | 37,584 |
| 2026-07-01 | 253.20 | 253.20 | 247.80 | 249.80 | -0.08% | 51,439 |
| 2026-06-30 | 252.40 | 254.80 | 250.00 | 250.00 | -1.19% | 168,698 |
| 2026-06-29 | 252.80 | 253.20 | 248.20 | 253.00 | -0.32% | 45,012 |
| 2026-06-26 | 253.20 | 254.60 | 252.00 | 253.80 | +0.08% | 36,754 |
| 2026-06-25 | 252.20 | 254.80 | 251.60 | 253.60 | +0.63% | 47,800 |
| 2026-06-24 | 245.40 | 252.00 | 245.40 | 252.00 | +2.27% | 41,202 |
| 2026-06-23 | 247.00 | 251.20 | 244.40 | 246.40 | -0.81% | 48,820 |
| 2026-06-22 | 247.00 | 249.00 | 245.80 | 248.40 | +0.16% | 25,615 |
| 2026-06-19 | 250.60 | 252.00 | 247.80 | 248.00 | -1.43% | 79,725 |
| 2026-06-18 | 247.00 | 252.00 | 247.00 | 251.60 | +1.70% | 61,030 |
| 2026-06-17 | 248.20 | 250.80 | 246.40 | 247.40 | -0.88% | 63,503 |
| 2026-06-16 | 246.00 | 252.20 | 245.40 | 249.60 | +1.55% | 60,259 |
| 2026-06-15 | 245.00 | 249.80 | 244.40 | 245.80 | +4.51% | 79,956 |
| 2026-06-12 | 229.80 | 237.80 | 228.00 | 235.20 | +3.52% | 39,391 |
| 2026-06-11 | 225.00 | 229.40 | 224.00 | 227.20 | +0.26% | 34,451 |
| 2026-06-10 | 227.40 | 229.00 | 225.60 | 226.60 | -0.35% | 30,496 |
| 2026-06-09 | 228.40 | 231.60 | 227.40 | 227.40 | -0.79% | 36,040 |
| 2026-06-08 | 227.60 | 230.00 | 225.60 | 229.20 | -0.09% | 34,778 |
| 2026-06-05 | 231.40 | 232.80 | 229.40 | 229.40 | -0.61% | 33,379 |
| 2026-06-04 | 229.80 | 232.60 | 229.20 | 230.80 | +0.79% | 37,938 |
| 2026-06-03 | 229.80 | 231.00 | 228.40 | 229.00 | -0.69% | 72,872 |
| 2026-06-02 | 232.00 | 233.60 | 229.40 | 230.60 | +0.09% | 45,923 |
| 2026-06-01 | 235.80 | 237.00 | 229.40 | 230.40 | -2.78% | 54,572 |
| 2026-05-29 | 234.20 | 239.60 | 234.00 | 237.00 | +1.46% | 124,319 |
| 2026-05-28 | 230.60 | 234.80 | 230.40 | 233.60 | +1.04% | 58,669 |
| 2026-05-27 | 228.40 | 232.40 | 227.40 | 231.20 | +2.03% | 38,906 |
| 2026-05-26 | 228.20 | 230.20 | 226.60 | 226.60 | +0.00% | 43,405 |
| 2026-05-22 | 228.40 | 228.40 | 224.80 | 226.60 | -0.26% | 35,540 |
| 2026-05-21 | 230.60 | 231.00 | 225.20 | 227.20 | +1.34% | 71,057 |
| 2026-05-20 | 218.00 | 224.80 | 217.40 | 224.20 | +3.70% | 49,470 |
| 2026-05-19 | 217.40 | 218.60 | 216.20 | 216.20 | -0.18% | 42,708 |
| 2026-05-18 | 215.20 | 216.60 | 212.80 | 216.60 | +0.00% | 46,855 |
| 2026-05-15 | 217.80 | 218.40 | 215.80 | 216.60 | +0.37% | 75,286 |
| 2026-05-13 | 218.00 | 218.00 | 214.20 | 215.80 | -1.10% | 43,673 |
| 2026-05-12 | 216.20 | 218.80 | 215.80 | 218.20 | +0.46% | 41,055 |
| 2026-05-11 | 220.20 | 220.60 | 217.20 | 217.20 | -1.72% | 51,482 |
| 2026-05-08 | 224.20 | 225.60 | 221.00 | 221.00 | -2.30% | 47,058 |
| 2026-05-07 | 225.60 | 227.40 | 224.80 | 226.20 | +0.80% | 46,607 |
| 2026-05-06 | 219.40 | 228.20 | 219.20 | 224.40 | +3.22% | 84,090 |
| 2026-05-05 | 218.00 | 219.60 | 216.40 | 217.40 | -0.73% | 69,385 |
| 2026-05-04 | 223.60 | 223.60 | 218.60 | 219.00 | -1.17% | 54,658 |
| 2026-04-30 | 217.00 | 221.60 | 216.80 | 221.60 | +1.74% | 55,373 |
| 2026-04-29 | 225.00 | 225.00 | 216.40 | 217.80 | -3.11% | 73,091 |
| 2026-04-28 | 224.60 | 226.40 | 224.00 | 224.80 | +0.09% | 34,815 |
| 2026-04-27 | 227.80 | 227.80 | 224.40 | 224.60 | -1.58% | 32,778 |
| 2026-04-24 | 230.00 | 230.40 | 226.80 | 228.20 | -0.87% | 26,196 |
| 2026-04-23 | 229.20 | 230.20 | 226.80 | 230.20 | +0.17% | 33,797 |
| 2026-04-22 | 235.40 | 235.40 | 229.80 | 229.80 | -2.30% | 42,291 |
| 2026-04-21 | 238.00 | 238.60 | 234.00 | 235.20 | -3.84% | 42,351 |
| 2026-04-20 | 246.40 | 246.80 | 242.00 | 244.60 | -1.61% | 46,484 |
| 2026-04-17 | 241.00 | 249.20 | 240.00 | 248.60 | +3.15% | 102,410 |
| 2026-04-16 | 244.80 | 246.00 | 240.40 | 241.00 | -1.87% | 52,964 |
| 2026-04-15 | 249.00 | 249.60 | 245.40 | 245.60 | -1.44% | 32,405 |
| 2026-04-14 | 247.20 | 249.40 | 246.80 | 249.20 | +0.89% | 61,572 |
| 2026-04-13 | 249.40 | 249.60 | 243.00 | 247.00 | -1.36% | 43,842 |
| 2026-04-10 | 253.40 | 253.80 | 249.80 | 250.40 | -0.87% | 48,651 |
| 2026-04-09 | 253.00 | 254.00 | 252.20 | 252.60 | -0.08% | 41,890 |
| 2026-04-08 | 254.00 | 254.20 | 250.80 | 252.80 | +2.43% | 50,084 |
| 2026-04-07 | 254.60 | 256.20 | 246.80 | 246.80 | -2.76% | 57,448 |
| 2026-04-02 | 251.20 | 254.60 | 249.80 | 253.80 | +0.40% | 42,688 |
| 2026-04-01 | 255.00 | 255.00 | 252.00 | 252.80 | +1.94% | 97,313 |
| 2026-03-31 | 247.00 | 250.80 | 246.00 | 248.00 | +0.65% | 80,863 |
| 2026-03-30 | 246.40 | 248.80 | 245.00 | 246.40 | -0.16% | 53,068 |
| 2026-03-27 | 248.40 | 249.20 | 245.40 | 246.80 | -1.04% | 26,045 |
| 2026-03-26 | 251.00 | 251.00 | 248.60 | 249.40 | -0.32% | 31,575 |
| 2026-03-25 | 248.60 | 251.60 | 247.00 | 250.20 | +1.96% | 48,637 |
| 2026-03-24 | 245.00 | 246.80 | 242.80 | 245.40 | +0.82% | 62,079 |
| 2026-03-23 | 241.00 | 247.80 | 237.60 | 243.40 | -0.33% | 46,015 |
| 2026-03-20 | 246.00 | 248.40 | 243.20 | 244.20 | +0.00% | 132,323 |
| 2026-03-19 | 246.20 | 249.00 | 243.80 | 244.20 | -1.53% | 53,052 |
| 2026-03-18 | 248.20 | 248.60 | 246.40 | 248.00 | +0.73% | 48,324 |
| 2026-03-17 | 243.60 | 247.60 | 243.60 | 246.20 | +0.74% | 37,053 |
| 2026-03-16 | 242.00 | 245.00 | 241.60 | 244.40 | +0.74% | 41,338 |
| 2026-03-13 | 240.60 | 244.40 | 238.80 | 242.60 | +0.08% | 38,480 |
| 2026-03-12 | 242.00 | 245.00 | 240.20 | 242.40 | +0.83% | 62,716 |
| 2026-03-11 | 244.80 | 244.80 | 238.00 | 240.40 | -1.72% | 79,055 |
| 2026-03-10 | 251.20 | 251.20 | 240.20 | 244.60 | -1.61% | 61,182 |
| 2026-03-09 | 249.20 | 249.80 | 244.60 | 248.60 | -1.97% | 59,786 |
| 2026-03-06 | 251.80 | 253.60 | 247.20 | 253.60 | +1.93% | 77,674 |
| 2026-03-05 | 253.00 | 255.40 | 248.80 | 248.80 | -1.35% | 42,022 |
| 2026-03-04 | 251.00 | 253.60 | 250.00 | 252.20 | +0.88% | 35,315 |
| 2026-03-03 | 256.20 | 256.20 | 245.80 | 250.00 | -2.11% | 59,367 |
| 2026-03-02 | 259.60 | 260.00 | 250.60 | 255.40 | -3.26% | 69,869 |
| 2026-02-27 | 263.00 | 264.80 | 260.80 | 264.00 | +0.30% | 48,616 |
| 2026-02-26 | 262.00 | 264.00 | 260.60 | 263.20 | +0.61% | 39,161 |
| 2026-02-25 | 262.00 | 263.60 | 259.40 | 261.60 | -0.30% | 62,064 |
| 2026-02-24 | 264.00 | 265.20 | 262.40 | 262.40 | -0.30% | 83,906 |
| 2026-02-23 | 260.60 | 264.60 | 260.60 | 263.20 | +0.92% | 34,114 |
| 2026-02-20 | 261.60 | 262.40 | 259.80 | 260.80 | -0.23% | 34,811 |
| 2026-02-19 | 264.00 | 266.60 | 259.60 | 261.40 | -0.91% | 55,403 |
| 2026-02-18 | 263.40 | 266.00 | 259.00 | 263.80 | -0.15% | 77,236 |
| 2026-02-17 | 250.60 | 264.20 | 246.20 | 264.20 | +2.72% | 133,192 |
| 2026-02-16 | 251.00 | 258.80 | 251.00 | 257.20 | +2.39% | 40,660 |
| 2026-02-13 | 249.00 | 253.00 | 248.80 | 251.20 | +1.37% | 47,809 |
| 2026-02-12 | 248.00 | 249.60 | 247.40 | 247.80 | -0.08% | 29,484 |
| 2026-02-11 | 246.60 | 251.00 | 245.80 | 248.00 | +0.49% | 49,032 |
| 2026-02-10 | 251.00 | 251.00 | 246.20 | 246.80 | -1.83% | 38,375 |
| 2026-02-09 | 249.80 | 251.40 | 249.00 | 251.40 | +0.72% | 40,055 |
| 2026-02-06 | 245.00 | 249.80 | 243.60 | 249.60 | +1.88% | 55,194 |
| 2026-02-05 | 241.60 | 245.00 | 240.40 | 245.00 | +1.74% | 45,057 |
| 2026-02-04 | 237.20 | 241.60 | 235.60 | 240.80 | +1.86% | 62,909 |
| 2026-02-03 | 237.00 | 238.40 | 234.60 | 236.40 | -1.09% | 114,690 |
| 2026-02-02 | 240.20 | 241.40 | 238.00 | 239.00 | -0.25% | 60,881 |
| 2026-01-30 | 240.00 | 241.80 | 238.40 | 239.60 | +0.17% | 66,732 |
| 2026-01-29 | 240.40 | 242.40 | 239.20 | 239.20 | -0.42% | 34,855 |
| 2026-01-28 | 244.80 | 245.60 | 237.40 | 240.20 | -2.20% | 63,596 |
| 2026-01-27 | 244.40 | 245.60 | 242.00 | 245.60 | +0.57% | 45,221 |
| 2026-01-26 | 243.00 | 245.20 | 242.80 | 244.20 | -0.73% | 49,973 |
| 2026-01-23 | 247.60 | 247.60 | 242.20 | 246.00 | -1.05% | 54,209 |
| 2026-01-22 | 249.00 | 249.80 | 246.00 | 248.60 | +0.73% | 64,609 |
| 2026-01-21 | 249.40 | 249.40 | 246.40 | 246.80 | -0.88% | 64,219 |
| 2026-01-20 | 248.40 | 249.00 | 246.40 | 249.00 | -0.08% | 93,251 |
| 2026-01-19 | 248.40 | 249.80 | 247.20 | 249.20 | -0.16% | 24,664 |
| 2026-01-16 | 248.00 | 249.80 | 247.00 | 249.60 | +0.40% | 32,066 |
| 2026-01-15 | 246.20 | 248.60 | 243.40 | 248.60 | +0.57% | 59,115 |
| 2026-01-14 | 250.80 | 251.60 | 246.60 | 247.20 | -1.98% | 68,380 |
| 2026-01-13 | 255.00 | 255.00 | 248.80 | 252.20 | -1.25% | 85,507 |
| 2026-01-12 | 260.00 | 261.20 | 254.80 | 255.40 | -2.00% | 72,863 |
| 2026-01-09 | 263.60 | 263.60 | 258.00 | 260.60 | -1.29% | 39,141 |
| 2026-01-08 | 259.60 | 265.20 | 258.80 | 264.00 | +1.46% | 44,528 |
| 2026-01-07 | 262.00 | 262.00 | 257.00 | 260.20 | -0.23% | 42,407 |
| 2026-01-06 | 256.20 | 262.00 | 255.60 | 260.80 | +1.80% | 59,137 |
| 2026-01-05 | 252.20 | 256.40 | 250.40 | 256.20 | +1.75% | 45,678 |
| 2025-12-30 | 251.00 | 251.80 | 250.00 | 251.80 | +0.32% | 32,489 |
| 2025-12-29 | 250.60 | 251.80 | 248.40 | 251.00 | +0.24% | 21,878 |
| 2025-12-23 | 251.00 | 251.20 | 249.20 | 250.40 | -0.24% | 22,126 |
| 2025-12-22 | 248.20 | 251.00 | 246.80 | 251.00 | +1.05% | 21,703 |
| 2025-12-19 | 248.80 | 248.80 | 246.00 | 248.40 | +0.08% | 75,680 |
| 2025-12-18 | 244.80 | 248.20 | 243.60 | 248.20 | +1.72% | 32,446 |
| 2025-12-17 | 243.00 | 245.20 | 241.40 | 244.00 | +0.25% | 34,655 |
| 2025-12-16 | 240.00 | 245.20 | 240.00 | 243.40 | -0.49% | 38,957 |
| 2025-12-15 | 244.60 | 246.00 | 243.40 | 244.60 | +0.33% | 23,224 |
| 2025-12-12 | 242.40 | 245.40 | 242.40 | 243.80 | +0.74% | 36,514 |
| 2025-12-11 | 240.40 | 244.00 | 240.40 | 242.00 | +0.41% | 36,704 |
| 2025-12-10 | 240.60 | 243.60 | 240.40 | 241.00 | -0.17% | 22,749 |
| 2025-12-09 | 241.20 | 242.80 | 240.40 | 241.40 | +0.08% | 58,285 |
| 2025-12-08 | 241.00 | 242.00 | 240.40 | 241.20 | +0.42% | 20,023 |
| 2025-12-05 | 239.60 | 241.80 | 239.20 | 240.20 | +0.17% | 18,645 |
| 2025-12-04 | 240.60 | 241.00 | 238.80 | 239.80 | -0.33% | 21,412 |
| 2025-12-03 | 242.40 | 243.40 | 240.20 | 240.60 | -0.41% | 24,046 |
| 2025-12-02 | 241.60 | 242.80 | 240.80 | 241.60 | +0.00% | 23,636 |
| 2025-12-01 | 240.40 | 242.00 | 238.80 | 241.60 | +0.83% | 30,797 |
| 2025-11-28 | 240.00 | 240.60 | 238.40 | 239.60 | -0.25% | 39,073 |
| 2025-11-27 | 240.60 | 241.40 | 238.00 | 240.20 | -0.17% | 32,701 |
| 2025-11-26 | 241.00 | 241.60 | 238.60 | 240.60 | +0.42% | 32,057 |
| 2025-11-25 | 239.60 | 240.60 | 237.80 | 239.60 | -0.17% | 34,031 |
| 2025-11-24 | 238.60 | 240.00 | 236.60 | 240.00 | +0.93% | 57,225 |
| 2025-11-21 | 237.80 | 239.40 | 236.80 | 237.80 | -0.17% | 22,979 |
| 2025-11-20 | 238.00 | 239.00 | 237.00 | 238.20 | +0.42% | 16,662 |
| 2025-11-19 | 235.60 | 238.00 | 233.60 | 237.20 | +0.94% | 30,307 |
| 2025-11-18 | 237.40 | 238.40 | 234.40 | 235.00 | -1.59% | 42,693 |
| 2025-11-17 | 240.40 | 241.20 | 238.60 | 238.80 | -0.50% | 21,003 |
| 2025-11-14 | 242.00 | 243.40 | 238.40 | 240.00 | -0.99% | 42,791 |
| 2025-11-13 | 242.80 | 245.20 | 242.00 | 242.40 | +0.00% | 37,538 |
| 2025-11-12 | 242.00 | 243.60 | 241.00 | 242.40 | +0.50% | 20,932 |
| 2025-11-11 | 240.00 | 244.00 | 240.00 | 241.20 | +0.58% | 29,455 |
| 2025-11-10 | 237.20 | 240.20 | 236.20 | 239.80 | +1.52% | 29,969 |
| 2025-11-07 | 237.60 | 238.80 | 235.60 | 236.20 | -0.67% | 33,224 |
| 2025-11-06 | 241.20 | 241.80 | 236.80 | 237.80 | -1.33% | 32,213 |
| 2025-11-05 | 241.40 | 242.40 | 238.20 | 241.00 | +0.00% | 21,707 |
| 2025-11-04 | 240.40 | 241.20 | 237.60 | 241.00 | +0.17% | 29,608 |
| 2025-11-03 | 237.00 | 241.40 | 236.00 | 240.60 | +1.43% | 31,910 |
| 2025-10-31 | 236.20 | 238.60 | 236.20 | 237.20 | +0.85% | 52,092 |
| 2025-10-30 | 235.40 | 236.80 | 234.60 | 235.20 | -0.08% | 40,663 |
| 2025-10-29 | 237.60 | 237.60 | 235.20 | 235.40 | -1.26% | 25,593 |
| 2025-10-28 | 240.00 | 240.00 | 235.80 | 238.40 | -0.33% | 40,454 |
| 2025-10-27 | 239.00 | 239.40 | 237.60 | 239.20 | +0.17% | 29,572 |
| 2025-10-24 | 239.60 | 239.60 | 235.80 | 238.80 | -0.25% | 35,455 |
| 2025-10-23 | 235.40 | 239.40 | 234.40 | 239.40 | +1.61% | 32,598 |
| 2025-10-22 | 232.00 | 235.80 | 232.00 | 235.60 | +1.99% | 50,420 |
| 2025-10-21 | 238.00 | 238.00 | 230.80 | 231.00 | -2.70% | 76,628 |
| 2025-10-20 | 240.40 | 240.40 | 237.40 | 237.40 | -1.41% | 55,296 |
| 2025-10-17 | 242.00 | 242.00 | 238.00 | 240.80 | -0.50% | 40,697 |
| 2025-10-16 | 238.60 | 243.20 | 237.80 | 242.00 | -1.71% | 59,484 |
| 2025-10-15 | 246.00 | 247.40 | 244.60 | 246.20 | -0.08% | 26,007 |
| 2025-10-14 | 246.00 | 247.40 | 244.20 | 246.40 | +0.16% | 42,342 |
| 2025-10-13 | 246.60 | 247.20 | 245.60 | 246.00 | +0.00% | 29,154 |
| 2025-10-10 | 245.00 | 247.80 | 245.00 | 246.00 | +0.41% | 26,843 |
| 2025-10-09 | 245.00 | 246.20 | 244.20 | 245.00 | +0.16% | 28,842 |
| 2025-10-08 | 241.40 | 245.00 | 241.40 | 244.60 | +1.16% | 31,724 |
| 2025-10-07 | 241.60 | 242.80 | 240.80 | 241.80 | -0.17% | 37,035 |
| 2025-10-06 | 239.20 | 242.40 | 237.40 | 242.20 | +0.92% | 30,623 |
| 2025-10-03 | 240.20 | 242.00 | 239.20 | 240.00 | +0.25% | 33,687 |
| 2025-10-02 | 240.00 | 240.80 | 238.20 | 239.40 | -0.42% | 43,205 |
| 2025-10-01 | 242.60 | 243.60 | 240.20 | 240.40 | -0.91% | 32,174 |
| 2025-09-30 | 239.40 | 242.60 | 239.00 | 242.60 | +1.34% | 81,069 |
| 2025-09-29 | 239.00 | 240.40 | 238.00 | 239.40 | +0.17% | 22,377 |
| 2025-09-26 | 241.40 | 243.20 | 238.80 | 239.00 | +0.50% | 53,472 |
| 2025-09-25 | 234.60 | 237.80 | 234.40 | 237.80 | +0.93% | 37,932 |
| 2025-09-24 | 235.40 | 236.80 | 234.60 | 235.60 | +0.00% | 29,205 |
| 2025-09-23 | 236.00 | 237.20 | 235.00 | 235.60 | +0.17% | 33,624 |
| 2025-09-22 | 235.60 | 237.20 | 234.60 | 235.20 | -0.42% | 31,699 |
| 2025-09-19 | 236.00 | 236.80 | 234.60 | 236.20 | +0.17% | 100,915 |
| 2025-09-18 | 238.40 | 239.60 | 233.80 | 235.80 | -1.34% | 47,340 |
| 2025-09-17 | 240.80 | 241.20 | 238.60 | 239.00 | -0.50% | 29,099 |
| 2025-09-16 | 242.00 | 243.00 | 239.00 | 240.20 | -0.91% | 32,468 |
| 2025-09-15 | 245.00 | 245.00 | 241.60 | 242.40 | -0.66% | 22,529 |
| 2025-09-12 | 244.60 | 244.80 | 243.40 | 244.00 | +0.08% | 41,451 |
| 2025-09-11 | 244.00 | 244.80 | 242.80 | 243.80 | +0.58% | 22,813 |
| 2025-09-10 | 242.20 | 242.80 | 239.60 | 242.40 | -1.14% | 51,366 |
| 2025-09-09 | 244.20 | 245.20 | 243.20 | 245.20 | +0.66% | 30,305 |
| 2025-09-08 | 244.60 | 245.20 | 242.80 | 243.60 | -0.33% | 23,322 |
| 2025-09-05 | 245.40 | 245.60 | 243.80 | 244.40 | -0.08% | 28,362 |
| 2025-09-04 | 243.80 | 246.00 | 243.20 | 244.60 | +0.66% | 25,647 |
| 2025-09-03 | 242.20 | 243.40 | 241.20 | 243.00 | +0.58% | 34,444 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+7.78%). Schwächster Monat: Apr (-6.98%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Flughafen Zurich (FHZN.SW)?
204.60 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von FHZN.SW?
266.60 im Hoch und 204.60 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Flughafen Zurich?
Historisch war der stärkste Kalendermonat von FHZN.SW der Mai (Durchschnitt +7.78%), der schwächste der Apr (Durchschnitt -6.98%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 417 Tageskerzen im Closelook-Datenlake.