Comparing Back to the side-by-side chart ↗
HIAG Immobilien Holding AG (HIAG.SW) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 128.80 | 129.80 | 128.20 | 129.60 | +0.31% | 2,898 |
| 2026-10-15 | 127.80 | 129.40 | 126.40 | 129.20 | +1.73% | 5,595 |
| 2026-10-14 | 126.40 | 128.20 | 126.40 | 127.00 | +0.32% | 8,241 |
| 2026-10-13 | 127.00 | 128.40 | 126.60 | 126.60 | -0.16% | 3,001 |
| 2026-10-12 | 127.20 | 128.40 | 126.80 | 126.80 | -0.47% | 3,006 |
| 2026-10-09 | 127.80 | 128.00 | 126.00 | 127.40 | +0.31% | 6,454 |
| 2026-10-08 | 126.80 | 128.40 | 126.60 | 127.00 | -0.16% | 5,684 |
| 2026-10-07 | 126.60 | 127.60 | 126.00 | 127.20 | +1.11% | 11,154 |
| 2026-10-06 | 127.40 | 128.40 | 125.80 | 125.80 | -0.94% | 4,890 |
| 2026-10-05 | 126.80 | 127.80 | 126.80 | 127.00 | +0.16% | 4,143 |
| 2026-10-02 | 126.00 | 126.80 | 125.00 | 126.80 | +0.79% | 5,522 |
| 2026-10-01 | 126.20 | 128.20 | 125.40 | 125.80 | -1.10% | 5,386 |
| 2026-09-30 | 128.00 | 128.60 | 126.40 | 127.20 | -0.31% | 10,908 |
| 2026-09-29 | 128.80 | 130.40 | 127.60 | 127.60 | -0.78% | 8,108 |
| 2026-09-28 | 128.60 | 130.00 | 128.60 | 128.60 | -0.46% | 4,170 |
| 2026-09-25 | 128.40 | 130.60 | 128.40 | 129.20 | +0.62% | 5,603 |
| 2026-09-24 | 128.00 | 129.40 | 127.60 | 128.40 | -0.16% | 4,466 |
| 2026-09-23 | 129.40 | 129.60 | 128.40 | 128.60 | -0.62% | 5,318 |
| 2026-09-22 | 129.80 | 130.20 | 128.20 | 129.40 | +0.15% | 10,698 |
| 2026-09-21 | 128.40 | 130.60 | 128.40 | 129.20 | +0.47% | 6,048 |
| 2026-09-18 | 127.60 | 129.40 | 127.60 | 128.60 | +0.47% | 20,437 |
| 2026-09-17 | 127.40 | 128.20 | 127.00 | 128.00 | +0.79% | 4,024 |
| 2026-09-16 | 125.20 | 128.20 | 125.20 | 127.00 | +0.63% | 3,555 |
| 2026-09-15 | 126.00 | 126.80 | 125.00 | 126.20 | +0.00% | 7,218 |
| 2026-09-14 | 128.40 | 128.40 | 126.20 | 126.20 | -1.56% | 4,585 |
| 2026-09-11 | 127.40 | 128.80 | 127.20 | 128.20 | +0.63% | 3,827 |
| 2026-09-10 | 129.60 | 129.80 | 127.40 | 127.40 | -1.24% | 10,500 |
| 2026-09-09 | 132.00 | 132.00 | 129.00 | 129.00 | -1.68% | 4,499 |
| 2026-09-08 | 129.60 | 131.80 | 129.60 | 131.20 | +1.55% | 7,065 |
| 2026-09-07 | 128.80 | 130.80 | 128.20 | 129.20 | -0.31% | 5,513 |
| 2026-09-04 | 127.20 | 129.80 | 127.20 | 129.60 | +1.41% | 9,933 |
| 2026-09-03 | 127.20 | 128.80 | 127.20 | 127.80 | +0.00% | 9,943 |
| 2026-09-02 | 127.60 | 129.60 | 127.40 | 127.80 | +0.31% | 8,099 |
| 2026-09-01 | 127.80 | 128.40 | 125.80 | 127.40 | +0.47% | 9,720 |
| 2026-08-31 | 131.00 | 131.00 | 126.80 | 126.80 | -2.46% | 11,128 |
| 2026-08-28 | 131.00 | 131.00 | 129.20 | 130.00 | -0.61% | 2,398 |
| 2026-08-27 | 131.60 | 131.80 | 130.20 | 130.80 | -0.76% | 4,901 |
| 2026-08-26 | 134.20 | 134.40 | 131.80 | 131.80 | -1.49% | 4,361 |
| 2026-08-25 | 127.20 | 133.80 | 127.20 | 133.80 | +5.52% | 11,798 |
| 2026-08-24 | 127.00 | 127.40 | 125.40 | 126.80 | -0.47% | 8,919 |
| 2026-08-21 | 126.80 | 128.00 | 126.20 | 127.40 | +1.11% | 7,393 |
| 2026-08-20 | 125.20 | 126.60 | 125.20 | 126.00 | +0.64% | 8,493 |
| 2026-08-19 | 123.20 | 126.20 | 122.80 | 125.20 | +1.13% | 7,148 |
| 2026-08-18 | 124.40 | 125.00 | 123.00 | 123.80 | -0.96% | 5,410 |
| 2026-08-17 | 128.60 | 128.60 | 124.40 | 125.00 | -1.88% | 10,085 |
| 2026-08-14 | 129.00 | 129.00 | 126.60 | 127.40 | -0.47% | 4,449 |
| 2026-08-13 | 127.40 | 129.00 | 127.40 | 128.00 | +0.63% | 3,240 |
| 2026-08-12 | 127.60 | 128.20 | 127.20 | 127.20 | -0.16% | 7,725 |
| 2026-08-11 | 129.00 | 129.00 | 127.40 | 127.40 | -0.93% | 5,419 |
| 2026-08-10 | 129.00 | 129.20 | 128.00 | 128.60 | +0.16% | 7,553 |
| 2026-08-07 | 129.20 | 129.80 | 128.40 | 128.40 | -0.77% | 3,233 |
| 2026-08-06 | 130.00 | 130.60 | 129.40 | 129.40 | +0.00% | 3,798 |
| 2026-08-05 | 129.80 | 130.40 | 128.20 | 129.40 | +0.00% | 13,630 |
| 2026-08-04 | 130.60 | 131.60 | 129.40 | 129.40 | -0.77% | 4,633 |
| 2026-08-03 | 132.00 | 132.60 | 128.80 | 130.40 | -1.21% | 8,830 |
| 2026-07-31 | 135.00 | 135.00 | 132.00 | 132.00 | -1.49% | 7,563 |
| 2026-07-30 | 134.20 | 135.60 | 133.60 | 134.00 | -0.30% | 4,030 |
| 2026-07-29 | 136.20 | 136.40 | 134.40 | 134.40 | -0.74% | 4,836 |
| 2026-07-28 | 134.20 | 136.40 | 134.20 | 135.40 | +0.89% | 6,667 |
| 2026-07-27 | 134.60 | 135.20 | 133.60 | 134.20 | +0.00% | 2,717 |
| 2026-07-24 | 138.40 | 138.40 | 133.80 | 134.20 | -1.32% | 3,475 |
| 2026-07-23 | 136.80 | 138.20 | 135.60 | 136.00 | -0.58% | 5,924 |
| 2026-07-22 | 137.80 | 139.40 | 136.80 | 136.80 | -1.01% | 3,681 |
| 2026-07-21 | 136.60 | 138.20 | 136.20 | 138.20 | +1.17% | 4,489 |
| 2026-07-20 | 138.00 | 138.00 | 136.40 | 136.60 | -0.29% | 3,613 |
| 2026-07-17 | 132.40 | 138.20 | 132.40 | 137.00 | +2.09% | 7,690 |
| 2026-07-16 | 134.60 | 134.60 | 132.40 | 134.20 | +0.00% | 8,831 |
| 2026-07-15 | 135.40 | 135.60 | 133.80 | 134.20 | -1.03% | 5,340 |
| 2026-07-14 | 134.40 | 136.20 | 134.00 | 135.60 | +0.30% | 3,918 |
| 2026-07-13 | 134.40 | 135.80 | 133.80 | 135.20 | +1.05% | 3,342 |
| 2026-07-10 | 138.40 | 138.40 | 132.00 | 133.80 | -2.62% | 10,754 |
| 2026-07-09 | 137.40 | 139.40 | 137.40 | 137.40 | +0.15% | 5,451 |
| 2026-07-08 | 135.20 | 137.40 | 135.20 | 137.20 | +0.44% | 3,498 |
| 2026-07-07 | 135.80 | 136.60 | 135.00 | 136.60 | +0.44% | 4,708 |
| 2026-07-06 | 136.00 | 137.20 | 134.40 | 136.00 | +0.29% | 5,195 |
| 2026-07-03 | 133.40 | 136.00 | 133.40 | 135.60 | +0.00% | 2,915 |
| 2026-07-02 | 133.40 | 135.80 | 133.40 | 135.60 | +1.19% | 5,321 |
| 2026-07-01 | 135.60 | 135.60 | 132.20 | 134.00 | -1.18% | 4,886 |
| 2026-06-30 | 134.60 | 136.60 | 133.80 | 135.60 | +0.30% | 11,162 |
| 2026-06-29 | 135.00 | 135.80 | 134.40 | 135.20 | -0.44% | 7,194 |
| 2026-06-26 | 135.00 | 136.40 | 134.00 | 135.80 | +0.59% | 10,414 |
| 2026-06-25 | 134.40 | 135.60 | 133.40 | 135.00 | -0.30% | 5,724 |
| 2026-06-24 | 135.00 | 136.40 | 133.60 | 135.40 | +0.30% | 3,837 |
| 2026-06-23 | 133.80 | 136.20 | 132.60 | 135.00 | +0.15% | 6,737 |
| 2026-06-22 | 134.00 | 135.20 | 134.00 | 134.80 | +0.15% | 7,314 |
| 2026-06-19 | 138.60 | 138.60 | 134.60 | 134.60 | -2.18% | 32,013 |
| 2026-06-18 | 139.00 | 139.00 | 137.60 | 137.60 | -0.58% | 4,684 |
| 2026-06-17 | 137.80 | 138.80 | 137.00 | 138.40 | +0.29% | 3,487 |
| 2026-06-16 | 139.20 | 139.80 | 138.00 | 138.00 | -1.29% | 3,695 |
| 2026-06-15 | 139.60 | 141.00 | 138.20 | 139.80 | +0.87% | 4,339 |
| 2026-06-12 | 138.80 | 139.80 | 137.60 | 138.60 | -0.57% | 6,703 |
| 2026-06-11 | 138.00 | 139.80 | 136.40 | 139.40 | +0.72% | 6,051 |
| 2026-06-10 | 138.40 | 139.00 | 136.80 | 138.40 | +0.00% | 8,174 |
| 2026-06-09 | 140.20 | 141.60 | 138.40 | 138.40 | -1.14% | 8,264 |
| 2026-06-08 | 139.80 | 140.20 | 138.40 | 140.00 | +0.43% | 6,846 |
| 2026-06-05 | 139.80 | 140.60 | 138.60 | 139.40 | +0.00% | 6,704 |
| 2026-06-04 | 139.00 | 140.60 | 138.00 | 139.40 | +0.72% | 6,654 |
| 2026-06-03 | 138.60 | 138.80 | 136.60 | 138.40 | +0.44% | 6,866 |
| 2026-06-02 | 135.80 | 138.80 | 135.40 | 137.80 | +0.73% | 9,377 |
| 2026-06-01 | 139.40 | 139.40 | 135.80 | 136.80 | -2.98% | 7,000 |
| 2026-05-29 | 134.40 | 141.00 | 134.40 | 141.00 | +4.44% | 5,510 |
| 2026-05-28 | 135.00 | 135.20 | 133.40 | 135.00 | +1.20% | 4,613 |
| 2026-05-27 | 134.20 | 134.20 | 132.80 | 133.40 | -0.45% | 5,293 |
| 2026-05-26 | 133.40 | 135.60 | 132.60 | 134.00 | +0.15% | 5,782 |
| 2026-05-22 | 135.40 | 135.40 | 132.80 | 133.80 | -1.47% | 4,999 |
| 2026-05-21 | 137.00 | 137.60 | 135.80 | 135.80 | -1.02% | 6,752 |
| 2026-05-20 | 134.00 | 137.20 | 133.60 | 137.20 | +2.39% | 5,752 |
| 2026-05-19 | 131.00 | 134.00 | 131.00 | 134.00 | +1.67% | 5,893 |
| 2026-05-18 | 133.20 | 133.20 | 130.60 | 131.80 | -1.49% | 9,729 |
| 2026-05-15 | 133.80 | 135.80 | 133.20 | 133.80 | -0.45% | 9,350 |
| 2026-05-13 | 134.80 | 135.80 | 133.00 | 134.40 | -0.74% | 6,537 |
| 2026-05-12 | 135.20 | 136.40 | 133.80 | 135.40 | +0.00% | 7,415 |
| 2026-05-11 | 136.00 | 136.20 | 134.00 | 135.40 | -0.29% | 3,311 |
| 2026-05-08 | 135.20 | 136.00 | 133.20 | 135.80 | +0.30% | 5,809 |
| 2026-05-07 | 137.20 | 137.60 | 133.80 | 135.40 | -0.59% | 8,685 |
| 2026-05-06 | 135.00 | 136.80 | 134.80 | 136.20 | +1.49% | 7,705 |
| 2026-05-05 | 134.00 | 135.80 | 133.80 | 134.20 | +0.30% | 4,154 |
| 2026-05-04 | 136.80 | 136.80 | 131.40 | 133.80 | -1.91% | 5,812 |
| 2026-04-30 | 134.60 | 136.40 | 134.60 | 136.40 | +0.00% | 13,672 |
| 2026-04-29 | 139.00 | 139.00 | 136.00 | 136.40 | -1.45% | 5,214 |
| 2026-04-28 | 137.00 | 138.80 | 136.40 | 138.40 | +1.17% | 6,894 |
| 2026-04-27 | 143.80 | 143.80 | 136.80 | 136.80 | -5.79% | 6,398 |
| 2026-04-24 | 145.60 | 147.40 | 144.80 | 145.20 | -0.27% | 7,416 |
| 2026-04-23 | 144.20 | 145.60 | 143.00 | 145.60 | +0.41% | 6,346 |
| 2026-04-22 | 142.20 | 145.00 | 142.20 | 145.00 | +2.11% | 9,343 |
| 2026-04-21 | 143.00 | 143.20 | 141.00 | 142.00 | +0.00% | 7,767 |
| 2026-04-20 | 142.00 | 143.60 | 140.60 | 142.00 | -0.28% | 5,710 |
| 2026-04-17 | 141.60 | 144.00 | 140.20 | 142.40 | +0.99% | 14,474 |
| 2026-04-16 | 141.40 | 141.40 | 138.60 | 141.00 | +0.28% | 11,370 |
| 2026-04-15 | 140.60 | 142.60 | 140.40 | 140.60 | +0.00% | 13,160 |
| 2026-04-14 | 139.60 | 141.60 | 138.60 | 140.60 | +1.15% | 12,841 |
| 2026-04-13 | 138.60 | 140.60 | 138.20 | 139.00 | -0.14% | 7,648 |
| 2026-04-10 | 140.00 | 141.40 | 138.60 | 139.20 | -0.71% | 11,525 |
| 2026-04-09 | 139.40 | 140.20 | 138.20 | 140.20 | +1.30% | 14,845 |
| 2026-04-08 | 142.00 | 142.00 | 135.00 | 138.40 | -0.57% | 10,398 |
| 2026-04-07 | 138.20 | 141.40 | 138.20 | 139.20 | +0.72% | 8,584 |
| 2026-04-02 | 138.40 | 138.40 | 136.20 | 138.20 | +0.00% | 3,889 |
| 2026-04-01 | 135.80 | 138.20 | 134.80 | 138.20 | +2.22% | 16,005 |
| 2026-03-31 | 132.00 | 135.80 | 131.00 | 135.20 | +3.21% | 19,823 |
| 2026-03-30 | 131.00 | 131.40 | 130.40 | 131.00 | +0.15% | 6,938 |
| 2026-03-27 | 130.60 | 131.20 | 129.20 | 130.80 | -0.46% | 113,460 |
| 2026-03-26 | 132.00 | 132.00 | 129.00 | 131.40 | +0.31% | 11,195 |
| 2026-03-25 | 130.00 | 132.00 | 130.00 | 131.00 | +1.08% | 13,645 |
| 2026-03-24 | 128.00 | 130.20 | 128.00 | 129.60 | +1.57% | 11,437 |
| 2026-03-23 | 127.80 | 130.20 | 126.00 | 127.60 | -0.62% | 9,239 |
| 2026-03-20 | 129.40 | 131.00 | 128.40 | 128.40 | -0.47% | 18,543 |
| 2026-03-19 | 130.60 | 131.00 | 129.00 | 129.00 | -0.77% | 10,969 |
| 2026-03-18 | 129.60 | 131.80 | 129.60 | 130.00 | +0.46% | 5,709 |
| 2026-03-17 | 130.80 | 130.80 | 129.00 | 129.40 | -1.37% | 6,451 |
| 2026-03-16 | 130.00 | 131.20 | 129.80 | 131.20 | +0.92% | 5,666 |
| 2026-03-13 | 131.80 | 131.80 | 129.80 | 130.00 | -0.76% | 2,343 |
| 2026-03-12 | 132.00 | 132.60 | 130.00 | 131.00 | -0.61% | 7,740 |
| 2026-03-11 | 132.40 | 132.40 | 129.20 | 131.80 | -0.75% | 6,447 |
| 2026-03-10 | 134.60 | 135.20 | 132.60 | 132.80 | -0.75% | 8,021 |
| 2026-03-09 | 133.80 | 134.60 | 132.40 | 133.80 | -1.33% | 8,042 |
| 2026-03-06 | 134.60 | 137.20 | 134.00 | 135.60 | +0.89% | 8,102 |
| 2026-03-05 | 134.00 | 136.60 | 133.40 | 134.40 | -0.44% | 7,716 |
| 2026-03-04 | 136.00 | 136.00 | 133.40 | 135.00 | +0.00% | 3,405 |
| 2026-03-03 | 134.00 | 136.00 | 130.20 | 135.00 | +1.35% | 11,138 |
| 2026-03-02 | 134.40 | 135.80 | 133.00 | 133.20 | -1.91% | 9,909 |
| 2026-02-27 | 132.60 | 136.00 | 132.60 | 135.80 | +2.41% | 13,287 |
| 2026-02-26 | 131.40 | 133.40 | 130.60 | 132.60 | +1.07% | 6,201 |
| 2026-02-25 | 131.20 | 131.60 | 130.00 | 131.20 | +0.31% | 3,158 |
| 2026-02-24 | 129.00 | 132.20 | 129.00 | 130.80 | +1.08% | 3,183 |
| 2026-02-23 | 129.20 | 129.80 | 128.40 | 129.40 | +0.47% | 2,935 |
| 2026-02-20 | 128.00 | 129.40 | 127.60 | 128.80 | +0.31% | 5,175 |
| 2026-02-19 | 129.20 | 130.40 | 127.60 | 128.40 | -0.62% | 5,815 |
| 2026-02-18 | 129.00 | 130.80 | 127.80 | 129.20 | +0.16% | 4,951 |
| 2026-02-17 | 126.60 | 129.40 | 125.60 | 129.00 | +1.42% | 5,246 |
| 2026-02-16 | 127.00 | 128.00 | 125.80 | 127.20 | +0.79% | 5,214 |
| 2026-02-13 | 127.40 | 127.40 | 125.00 | 126.20 | -0.94% | 3,576 |
| 2026-02-12 | 128.80 | 129.00 | 127.00 | 127.40 | -1.09% | 2,939 |
| 2026-02-11 | 128.60 | 128.80 | 126.60 | 128.80 | +0.31% | 4,233 |
| 2026-02-10 | 129.80 | 130.00 | 127.00 | 128.40 | -0.93% | 5,367 |
| 2026-02-09 | 126.00 | 129.60 | 125.80 | 129.60 | +2.86% | 4,158 |
| 2026-02-06 | 125.20 | 126.20 | 124.60 | 126.00 | +0.96% | 2,540 |
| 2026-02-05 | 126.00 | 126.00 | 123.60 | 124.80 | -0.48% | 2,622 |
| 2026-02-04 | 124.80 | 125.60 | 123.80 | 125.40 | +0.00% | 4,868 |
| 2026-02-03 | 125.00 | 126.20 | 124.40 | 125.40 | +0.48% | 3,379 |
| 2026-02-02 | 124.40 | 125.00 | 123.80 | 124.80 | +0.32% | 4,799 |
| 2026-01-30 | 124.00 | 125.20 | 123.20 | 124.40 | +0.00% | 3,960 |
| 2026-01-29 | 124.60 | 125.60 | 124.00 | 124.40 | +0.32% | 5,740 |
| 2026-01-28 | 123.40 | 124.60 | 122.80 | 124.00 | +0.65% | 4,316 |
| 2026-01-27 | 121.80 | 124.00 | 121.80 | 123.20 | +0.82% | 2,737 |
| 2026-01-26 | 123.60 | 123.60 | 121.20 | 122.20 | -1.29% | 3,710 |
| 2026-01-23 | 123.60 | 125.00 | 123.00 | 123.80 | +1.98% | 7,668 |
| 2026-01-22 | 120.00 | 122.00 | 120.00 | 121.40 | +1.34% | 6,413 |
| 2026-01-21 | 118.40 | 119.80 | 117.60 | 119.80 | +1.35% | 4,245 |
| 2026-01-20 | 118.00 | 118.20 | 117.00 | 118.20 | -0.17% | 4,812 |
| 2026-01-19 | 118.20 | 118.60 | 117.60 | 118.40 | +0.17% | 3,015 |
| 2026-01-16 | 117.80 | 118.80 | 117.00 | 118.20 | +0.17% | 11,705 |
| 2026-01-15 | 118.60 | 118.80 | 117.80 | 118.00 | -0.51% | 11,374 |
| 2026-01-14 | 115.60 | 118.60 | 115.60 | 118.60 | +2.42% | 8,970 |
| 2026-01-13 | 118.40 | 118.40 | 114.00 | 115.80 | -2.36% | 6,374 |
| 2026-01-12 | 119.20 | 119.20 | 117.60 | 118.60 | -0.34% | 2,113 |
| 2026-01-09 | 119.20 | 119.20 | 117.20 | 119.00 | -0.34% | 2,216 |
| 2026-01-08 | 119.60 | 120.20 | 118.80 | 119.40 | +0.00% | 4,516 |
| 2026-01-07 | 117.20 | 119.40 | 117.20 | 119.40 | +2.23% | 7,943 |
| 2026-01-06 | 116.40 | 116.80 | 114.80 | 116.80 | -0.17% | 6,514 |
| 2026-01-05 | 118.60 | 118.60 | 114.80 | 117.00 | -1.35% | 6,651 |
| 2025-12-30 | 118.40 | 118.80 | 117.80 | 118.60 | -0.17% | 3,387 |
| 2025-12-29 | 117.80 | 119.00 | 117.20 | 118.80 | +1.02% | 4,270 |
| 2025-12-23 | 116.40 | 117.60 | 115.20 | 117.60 | +1.03% | 8,045 |
| 2025-12-22 | 114.80 | 116.80 | 114.80 | 116.40 | +1.57% | 6,835 |
| 2025-12-19 | 114.20 | 116.20 | 114.20 | 114.60 | +0.35% | 15,382 |
| 2025-12-18 | 113.00 | 114.20 | 113.00 | 114.20 | +1.06% | 5,482 |
| 2025-12-17 | 112.60 | 113.40 | 111.80 | 113.00 | +0.18% | 4,130 |
| 2025-12-16 | 113.40 | 113.40 | 111.60 | 112.80 | -0.53% | 6,009 |
| 2025-12-15 | 113.00 | 114.00 | 112.60 | 113.40 | -0.18% | 10,451 |
| 2025-12-12 | 111.00 | 113.60 | 110.60 | 113.60 | +2.34% | 9,329 |
| 2025-12-11 | 112.80 | 112.80 | 110.80 | 111.00 | -1.94% | 6,991 |
| 2025-12-10 | 112.80 | 113.20 | 112.20 | 113.20 | +0.71% | 4,394 |
| 2025-12-09 | 113.20 | 114.60 | 112.40 | 112.40 | -0.71% | 10,583 |
| 2025-12-08 | 112.40 | 113.40 | 112.00 | 113.20 | +0.89% | 3,620 |
| 2025-12-05 | 113.40 | 113.60 | 112.20 | 112.20 | -1.06% | 6,248 |
| 2025-12-04 | 113.60 | 114.00 | 112.60 | 113.40 | +0.00% | 4,342 |
| 2025-12-03 | 114.00 | 114.60 | 113.00 | 113.40 | -0.53% | 3,462 |
| 2025-12-02 | 113.60 | 114.40 | 112.80 | 114.00 | +0.35% | 5,478 |
| 2025-12-01 | 115.40 | 115.40 | 113.60 | 113.60 | -1.56% | 6,371 |
| 2025-11-28 | 113.60 | 115.40 | 113.40 | 115.40 | +1.23% | 5,182 |
| 2025-11-27 | 114.00 | 114.60 | 113.20 | 114.00 | +0.00% | 8,989 |
| 2025-11-26 | 116.80 | 116.80 | 114.00 | 114.00 | -2.40% | 11,783 |
| 2025-11-25 | 118.00 | 118.00 | 115.80 | 116.80 | -1.02% | 6,257 |
| 2025-11-24 | 116.60 | 118.60 | 116.40 | 118.00 | +1.20% | 19,063 |
| 2025-11-21 | 115.20 | 116.60 | 114.60 | 116.60 | +1.39% | 8,702 |
| 2025-11-20 | 113.80 | 117.00 | 113.80 | 115.00 | +1.77% | 67,558 |
| 2025-11-19 | 112.20 | 113.60 | 112.20 | 113.00 | +0.71% | 6,025 |
| 2025-11-18 | 111.80 | 112.60 | 110.60 | 112.20 | +0.72% | 6,175 |
| 2025-11-17 | 110.80 | 112.20 | 110.80 | 111.40 | +0.54% | 2,568 |
| 2025-11-14 | 111.40 | 111.40 | 109.20 | 110.80 | -0.89% | 4,051 |
| 2025-11-13 | 112.00 | 112.00 | 111.00 | 111.80 | +0.18% | 2,071 |
| 2025-11-12 | 111.40 | 112.00 | 111.20 | 111.60 | +0.54% | 2,281 |
| 2025-11-11 | 110.80 | 111.80 | 110.00 | 111.00 | +0.00% | 3,491 |
| 2025-11-10 | 111.00 | 111.40 | 110.00 | 111.00 | +0.00% | 3,164 |
| 2025-11-07 | 109.80 | 111.00 | 108.60 | 111.00 | +1.28% | 4,244 |
| 2025-11-06 | 109.40 | 109.60 | 108.00 | 109.60 | +0.18% | 8,166 |
| 2025-11-05 | 110.00 | 110.00 | 108.80 | 109.40 | -0.55% | 3,403 |
| 2025-11-04 | 110.00 | 110.00 | 108.80 | 110.00 | -0.90% | 14,195 |
| 2025-11-03 | 110.00 | 111.00 | 109.40 | 111.00 | +0.36% | 7,237 |
| 2025-10-31 | 110.40 | 110.60 | 109.00 | 110.60 | +0.18% | 6,345 |
| 2025-10-30 | 109.20 | 110.40 | 108.60 | 110.40 | +0.73% | 4,016 |
| 2025-10-29 | 109.40 | 110.40 | 109.20 | 109.60 | -0.36% | 2,288 |
| 2025-10-28 | 110.60 | 110.80 | 108.60 | 110.00 | -0.90% | 7,052 |
| 2025-10-27 | 111.00 | 111.20 | 110.40 | 111.00 | +0.00% | 1,729 |
| 2025-10-24 | 112.00 | 112.00 | 109.80 | 111.00 | -1.07% | 3,435 |
| 2025-10-23 | 111.80 | 112.40 | 111.20 | 112.20 | +1.08% | 7,239 |
| 2025-10-22 | 109.80 | 111.60 | 109.80 | 111.00 | +0.91% | 6,040 |
| 2025-10-21 | 111.20 | 112.00 | 110.00 | 110.00 | -1.43% | 4,740 |
| 2025-10-20 | 110.20 | 111.80 | 109.40 | 111.60 | +1.64% | 6,124 |
| 2025-10-17 | 110.20 | 110.20 | 109.20 | 109.80 | -0.54% | 3,756 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Feb (+6.10%). Schwächster Monat: Aug (-2.85%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von HIAG Immobilien Holding AG (HIAG.SW)?
129.60 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von HIAG.SW?
147.40 im Hoch und 108.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von HIAG Immobilien Holding AG?
Historisch war der stärkste Kalendermonat von HIAG.SW der Feb (Durchschnitt +6.10%), der schwächste der Aug (Durchschnitt -2.85%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.