Barry Callebaut AG BARN
SIX · Schweiz · Kurzlebige Konsumgüter
CHF 1.070,00-27,00 (-2,46 %)
Markt geschlossen· · CHF · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CHF · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 1.070,00 | -2,46 % | CHF 1.092,00 | CHF 1.092,00 | CHF 1.066,00 | 12,41K |
| 2026-09-30 | CHF 1.097,00 | +0,55 % | CHF 1.091,00 | CHF 1.105,00 | CHF 1.078,00 | 17,18K |
| 2026-09-29 | CHF 1.091,00 | -1,53 % | CHF 1.100,00 | CHF 1.102,00 | CHF 1.071,00 | 14,39K |
| 2026-09-28 | CHF 1.108,00 | -0,89 % | CHF 1.119,00 | CHF 1.136,00 | CHF 1.106,00 | 4,56K |
| 2026-09-25 | CHF 1.118,00 | -0,27 % | CHF 1.119,00 | CHF 1.133,00 | CHF 1.106,00 | 9,29K |
| 2026-09-24 | CHF 1.121,00 | +0,45 % | CHF 1.120,00 | CHF 1.135,00 | CHF 1.111,00 | 8,62K |
| 2026-09-23 | CHF 1.116,00 | -2,19 % | CHF 1.136,00 | CHF 1.143,00 | CHF 1.107,00 | 8,04K |
| 2026-09-22 | CHF 1.141,00 | +0,80 % | CHF 1.133,00 | CHF 1.150,00 | CHF 1.122,00 | 7,90K |
| 2026-09-21 | CHF 1.132,00 | +2,17 % | CHF 1.103,00 | CHF 1.134,00 | CHF 1.103,00 | 8,40K |
| 2026-09-18 | CHF 1.108,00 | -1,25 % | CHF 1.113,00 | CHF 1.119,00 | CHF 1.105,00 | 22,78K |
| 2026-09-17 | CHF 1.122,00 | +1,26 % | CHF 1.107,00 | CHF 1.131,00 | CHF 1.107,00 | 9,61K |
| 2026-09-16 | CHF 1.108,00 | +0,91 % | CHF 1.096,00 | CHF 1.115,00 | CHF 1.096,00 | 10,94K |
| 2026-09-15 | CHF 1.098,00 | -0,36 % | CHF 1.093,00 | CHF 1.107,00 | CHF 1.080,00 | 12,34K |
| 2026-09-14 | CHF 1.102,00 | +0,18 % | CHF 1.114,00 | CHF 1.120,00 | CHF 1.095,00 | 8,66K |
| 2026-09-11 | CHF 1.100,00 | -3,68 % | CHF 1.149,00 | CHF 1.150,00 | CHF 1.096,00 | 13,02K |
| 2026-09-10 | CHF 1.142,00 | +2,61 % | CHF 1.112,00 | CHF 1.148,00 | CHF 1.109,00 | 11,50K |
| 2026-09-09 | CHF 1.113,00 | +2,02 % | CHF 1.093,00 | CHF 1.133,00 | CHF 1.093,00 | 12,33K |
| 2026-09-08 | CHF 1.091,00 | +2,73 % | CHF 1.067,00 | CHF 1.091,00 | CHF 1.063,00 | 10,61K |
| 2026-09-07 | CHF 1.062,00 | -2,30 % | CHF 1.077,00 | CHF 1.080,00 | CHF 1.062,00 | 5,02K |
| 2026-09-04 | CHF 1.087,00 | +0,28 % | CHF 1.085,00 | CHF 1.090,00 | CHF 1.076,00 | 8,06K |
| 2026-09-03 | CHF 1.084,00 | -2,52 % | CHF 1.107,00 | CHF 1.116,00 | CHF 1.071,00 | 10,01K |
| 2026-09-02 | CHF 1.112,00 | -1,42 % | CHF 1.126,00 | CHF 1.126,00 | CHF 1.097,00 | 9,35K |
| 2026-09-01 | CHF 1.128,00 | +1,17 % | CHF 1.125,00 | CHF 1.132,00 | CHF 1.108,00 | 15,30K |
| 2026-08-31 | CHF 1.115,00 | +0,72 % | CHF 1.111,00 | CHF 1.130,00 | CHF 1.107,00 | 14,42K |
| 2026-08-28 | CHF 1.107,00 | -0,98 % | CHF 1.118,00 | CHF 1.122,00 | CHF 1.105,00 | 9,50K |
| 2026-08-27 | CHF 1.118,00 | -1,41 % | CHF 1.127,00 | CHF 1.128,00 | CHF 1.109,00 | 9,27K |
| 2026-08-26 | CHF 1.134,00 | -1,22 % | CHF 1.148,00 | CHF 1.155,00 | CHF 1.130,00 | 8,92K |
| 2026-08-25 | CHF 1.148,00 | -0,69 % | CHF 1.152,00 | CHF 1.155,00 | CHF 1.132,00 | 6,42K |
| 2026-08-24 | CHF 1.156,00 | +1,58 % | CHF 1.140,00 | CHF 1.165,00 | CHF 1.137,00 | 8,59K |
| 2026-08-21 | CHF 1.138,00 | +1,79 % | CHF 1.127,00 | CHF 1.138,00 | CHF 1.114,00 | 10,62K |
| 2026-08-20 | CHF 1.118,00 | +0,99 % | CHF 1.110,00 | CHF 1.118,00 | CHF 1.102,00 | 7,42K |
| 2026-08-19 | CHF 1.107,00 | -0,72 % | CHF 1.116,00 | CHF 1.118,00 | CHF 1.095,00 | 11,75K |
| 2026-08-18 | CHF 1.115,00 | -0,45 % | CHF 1.120,00 | CHF 1.124,00 | CHF 1.106,00 | 7,46K |
| 2026-08-17 | CHF 1.120,00 | -1,41 % | CHF 1.127,00 | CHF 1.132,00 | CHF 1.117,00 | 6,55K |
| 2026-08-14 | CHF 1.136,00 | -0,61 % | CHF 1.143,00 | CHF 1.148,00 | CHF 1.130,00 | 5,59K |
| 2026-08-13 | CHF 1.143,00 | +1,42 % | CHF 1.133,00 | CHF 1.166,00 | CHF 1.133,00 | 14,48K |
| 2026-08-12 | CHF 1.127,00 | +1,08 % | CHF 1.122,00 | CHF 1.140,00 | CHF 1.108,00 | 7,97K |
| 2026-08-11 | CHF 1.115,00 | -0,89 % | CHF 1.118,00 | CHF 1.127,00 | CHF 1.112,00 | 10,30K |
| 2026-08-10 | CHF 1.125,00 | -0,09 % | CHF 1.130,00 | CHF 1.139,00 | CHF 1.116,00 | 6,62K |
| 2026-08-07 | CHF 1.126,00 | +1,53 % | CHF 1.106,00 | CHF 1.126,00 | CHF 1.104,00 | 9,85K |
| 2026-08-06 | CHF 1.109,00 | +0,27 % | CHF 1.120,00 | CHF 1.132,00 | CHF 1.106,00 | 9,64K |
| 2026-08-05 | CHF 1.106,00 | +0,64 % | CHF 1.102,00 | CHF 1.111,00 | CHF 1.096,00 | 7,89K |
| 2026-08-04 | CHF 1.099,00 | -0,63 % | CHF 1.105,00 | CHF 1.118,00 | CHF 1.092,00 | 15,12K |
| 2026-08-03 | CHF 1.106,00 | -1,86 % | CHF 1.118,00 | CHF 1.124,00 | CHF 1.103,00 | 9,84K |
| 2026-07-31 | CHF 1.127,00 | -1,14 % | CHF 1.138,00 | CHF 1.138,00 | CHF 1.116,00 | 9,38K |
| 2026-07-30 | CHF 1.140,00 | -0,78 % | CHF 1.138,00 | CHF 1.161,00 | CHF 1.134,00 | 8,02K |
| 2026-07-29 | CHF 1.149,00 | +1,86 % | CHF 1.124,00 | CHF 1.149,00 | CHF 1.123,00 | 11,76K |
| 2026-07-28 | CHF 1.128,00 | +2,45 % | CHF 1.116,00 | CHF 1.136,00 | CHF 1.113,00 | 10,14K |
| 2026-07-27 | CHF 1.101,00 | +0,55 % | CHF 1.101,00 | CHF 1.108,00 | CHF 1.082,00 | 7,27K |
| 2026-07-24 | CHF 1.095,00 | -0,18 % | CHF 1.100,00 | CHF 1.106,00 | CHF 1.085,00 | 7,37K |
| 2026-07-23 | CHF 1.097,00 | -2,92 % | CHF 1.127,00 | CHF 1.127,00 | CHF 1.094,00 | 9,99K |
| 2026-07-22 | CHF 1.130,00 | +1,99 % | CHF 1.110,00 | CHF 1.136,00 | CHF 1.100,00 | 12,52K |
| 2026-07-21 | CHF 1.108,00 | -0,89 % | CHF 1.128,00 | CHF 1.128,00 | CHF 1.088,00 | 7,61K |
| 2026-07-20 | CHF 1.118,00 | -1,67 % | CHF 1.126,00 | CHF 1.139,00 | CHF 1.114,00 | 10,03K |
| 2026-07-17 | CHF 1.137,00 | -1,13 % | CHF 1.160,00 | CHF 1.172,00 | CHF 1.137,00 | 12,29K |
| 2026-07-16 | CHF 1.150,00 | +2,22 % | CHF 1.124,00 | CHF 1.152,00 | CHF 1.116,00 | 10,51K |
| 2026-07-15 | CHF 1.125,00 | +0,27 % | CHF 1.116,00 | CHF 1.142,00 | CHF 1.106,00 | 6,81K |
| 2026-07-14 | CHF 1.122,00 | -0,44 % | CHF 1.127,00 | CHF 1.136,00 | CHF 1.113,00 | 9,21K |
| 2026-07-13 | CHF 1.127,00 | +2,45 % | CHF 1.100,00 | CHF 1.132,00 | CHF 1.093,00 | 9,39K |
| 2026-07-10 | CHF 1.100,00 | -3,08 % | CHF 1.092,00 | CHF 1.119,00 | CHF 1.087,00 | 17,25K |
| 2026-07-09 | CHF 1.135,00 | -4,14 % | CHF 1.228,00 | CHF 1.230,00 | CHF 1.124,00 | 16,67K |
| 2026-07-08 | CHF 1.184,00 | -0,84 % | CHF 1.158,00 | CHF 1.197,00 | CHF 1.155,00 | 8,01K |
| 2026-07-07 | CHF 1.194,00 | +3,29 % | CHF 1.166,00 | CHF 1.206,00 | CHF 1.160,00 | 7,02K |
| 2026-07-06 | CHF 1.156,00 | -1,62 % | CHF 1.175,00 | CHF 1.192,00 | CHF 1.147,00 | 9,21K |
| 2026-07-03 | CHF 1.175,00 | -0,93 % | CHF 1.186,00 | CHF 1.193,00 | CHF 1.156,00 | 5,15K |
| 2026-07-02 | CHF 1.186,00 | +2,86 % | CHF 1.160,00 | CHF 1.190,00 | CHF 1.159,00 | 6,97K |
| 2026-07-01 | CHF 1.153,00 | +2,85 % | CHF 1.121,00 | CHF 1.157,00 | CHF 1.115,00 | 11,74K |
| 2026-06-30 | CHF 1.121,00 | -1,49 % | CHF 1.136,00 | CHF 1.136,00 | CHF 1.108,00 | 14,23K |
| 2026-06-29 | CHF 1.138,00 | -0,96 % | CHF 1.145,00 | CHF 1.152,00 | CHF 1.137,00 | 7,65K |
| 2026-06-26 | CHF 1.149,00 | 0,00 % | CHF 1.154,00 | CHF 1.160,00 | CHF 1.137,00 | 9,36K |
| 2026-06-25 | CHF 1.149,00 | -2,79 % | CHF 1.176,00 | CHF 1.177,00 | CHF 1.125,00 | 13,42K |
| 2026-06-24 | CHF 1.182,00 | +2,78 % | CHF 1.154,00 | CHF 1.182,00 | CHF 1.154,00 | 15,81K |
| 2026-06-23 | CHF 1.150,00 | +1,95 % | CHF 1.126,00 | CHF 1.155,00 | CHF 1.126,00 | 9,88K |
| 2026-06-22 | CHF 1.128,00 | +0,18 % | CHF 1.121,00 | CHF 1.141,00 | CHF 1.121,00 | 8,67K |
| 2026-06-19 | CHF 1.126,00 | +0,63 % | CHF 1.120,00 | CHF 1.126,00 | CHF 1.110,00 | 27,00K |
| 2026-06-18 | CHF 1.119,00 | -0,09 % | CHF 1.111,00 | CHF 1.121,00 | CHF 1.098,00 | 8,61K |
| 2026-06-17 | CHF 1.120,00 | -0,18 % | CHF 1.115,00 | CHF 1.122,00 | CHF 1.107,00 | 7,60K |
| 2026-06-16 | CHF 1.122,00 | -0,71 % | CHF 1.141,00 | CHF 1.141,00 | CHF 1.114,00 | 12,66K |
| 2026-06-15 | CHF 1.130,00 | -1,22 % | CHF 1.164,00 | CHF 1.164,00 | CHF 1.125,00 | 10,89K |
| 2026-06-12 | CHF 1.144,00 | +1,51 % | CHF 1.136,00 | CHF 1.144,00 | CHF 1.127,00 | 8,05K |
| 2026-06-11 | CHF 1.127,00 | -1,31 % | CHF 1.148,00 | CHF 1.153,00 | CHF 1.127,00 | 8,12K |
| 2026-06-10 | CHF 1.142,00 | +1,78 % | CHF 1.127,00 | CHF 1.142,00 | CHF 1.127,00 | 8,38K |
| 2026-06-09 | CHF 1.122,00 | +0,45 % | CHF 1.115,00 | CHF 1.132,00 | CHF 1.114,00 | 6,70K |
| 2026-06-08 | CHF 1.117,00 | -1,76 % | CHF 1.131,00 | CHF 1.135,00 | CHF 1.106,00 | 8,52K |
| 2026-06-05 | CHF 1.137,00 | -1,73 % | CHF 1.152,00 | CHF 1.154,00 | CHF 1.127,00 | 10,74K |
| 2026-06-04 | CHF 1.157,00 | -1,62 % | CHF 1.142,00 | CHF 1.183,00 | CHF 1.141,00 | 11,27K |
| 2026-06-03 | CHF 1.176,00 | +1,03 % | CHF 1.172,00 | CHF 1.191,00 | CHF 1.156,00 | 8,99K |
| 2026-06-02 | CHF 1.164,00 | -1,19 % | CHF 1.122,00 | CHF 1.190,00 | CHF 1.122,00 | 10,62K |
| 2026-06-01 | CHF 1.178,00 | -2,08 % | CHF 1.193,00 | CHF 1.208,00 | CHF 1.178,00 | 12,42K |
| 2026-05-29 | CHF 1.203,00 | -0,99 % | CHF 1.211,00 | CHF 1.239,00 | CHF 1.200,00 | 33,44K |