Cham Swiss Properties AG CHAM
SIX · Schweiz · Finanzen
CHF 22,600,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 22,60 | -0,88 % | CHF 22,80 | CHF 22,80 | CHF 22,50 | 17,62K |
| 2026-09-29 | CHF 22,80 | -0,44 % | CHF 22,90 | CHF 22,90 | CHF 22,60 | 14,31K |
| 2026-09-28 | CHF 22,90 | -0,87 % | CHF 22,90 | CHF 23,00 | CHF 22,70 | 13,00K |
| 2026-09-25 | CHF 23,10 | 0,00 % | CHF 23,10 | CHF 23,10 | CHF 22,80 | 19,65K |
| 2026-09-24 | CHF 23,10 | +0,87 % | CHF 23,00 | CHF 23,10 | CHF 22,70 | 17,46K |
| 2026-09-23 | CHF 22,90 | -0,87 % | CHF 23,10 | CHF 23,20 | CHF 22,70 | 45,25K |
| 2026-09-22 | CHF 23,10 | +2,67 % | CHF 22,40 | CHF 23,10 | CHF 22,40 | 36,70K |
| 2026-09-21 | CHF 22,50 | -2,17 % | CHF 22,90 | CHF 23,00 | CHF 22,50 | 6,20K |
| 2026-09-18 | CHF 23,00 | +0,44 % | CHF 22,80 | CHF 23,30 | CHF 22,70 | 189,84K |
| 2026-09-17 | CHF 22,90 | +1,33 % | CHF 22,50 | CHF 23,20 | CHF 22,50 | 21,92K |
| 2026-09-16 | CHF 22,60 | +0,89 % | CHF 22,20 | CHF 22,70 | CHF 22,20 | 28,44K |
| 2026-09-15 | CHF 22,40 | -0,44 % | CHF 22,50 | CHF 22,50 | CHF 22,20 | 35,34K |
| 2026-09-14 | CHF 22,50 | 0,00 % | CHF 22,60 | CHF 22,70 | CHF 22,20 | 28,10K |
| 2026-09-11 | CHF 22,50 | -2,17 % | CHF 23,00 | CHF 23,00 | CHF 22,40 | 40,59K |
| 2026-09-10 | CHF 23,00 | -0,86 % | CHF 23,10 | CHF 23,10 | CHF 23,00 | 26,40K |
| 2026-09-09 | CHF 23,20 | -0,85 % | CHF 23,30 | CHF 23,50 | CHF 23,00 | 41,42K |
| 2026-09-08 | CHF 23,40 | -0,43 % | CHF 23,40 | CHF 23,50 | CHF 23,20 | 11,90K |
| 2026-09-07 | CHF 23,50 | 0,00 % | CHF 23,60 | CHF 23,70 | CHF 23,20 | 45,13K |
| 2026-09-04 | CHF 23,50 | -0,42 % | CHF 23,60 | CHF 23,60 | CHF 23,40 | 43,94K |
| 2026-09-03 | CHF 23,60 | +0,85 % | CHF 23,50 | CHF 23,70 | CHF 23,40 | 13,20K |
| 2026-09-02 | CHF 23,40 | -0,85 % | CHF 23,50 | CHF 23,50 | CHF 23,30 | 57,54K |
| 2026-09-01 | CHF 23,60 | 0,00 % | CHF 23,80 | CHF 23,80 | CHF 23,30 | 20,50K |
| 2026-08-31 | CHF 23,60 | 0,00 % | CHF 23,80 | CHF 23,80 | CHF 23,60 | 19,94K |
| 2026-08-28 | CHF 23,60 | 0,00 % | CHF 23,50 | CHF 23,80 | CHF 23,50 | 17,93K |
| 2026-08-27 | CHF 23,60 | +1,29 % | CHF 23,50 | CHF 23,80 | CHF 23,40 | 19,03K |
| 2026-08-26 | CHF 23,30 | -0,43 % | CHF 23,30 | CHF 23,50 | CHF 23,30 | 12,87K |
| 2026-08-25 | CHF 23,40 | -2,50 % | CHF 23,60 | CHF 23,80 | CHF 23,20 | 35,34K |
| 2026-08-24 | CHF 24,00 | -0,41 % | CHF 24,00 | CHF 24,20 | CHF 24,00 | 5,89K |
| 2026-08-21 | CHF 24,10 | 0,00 % | CHF 24,10 | CHF 24,30 | CHF 24,00 | 23,98K |
| 2026-08-20 | CHF 24,10 | +0,42 % | CHF 23,90 | CHF 24,10 | CHF 23,90 | 7,16K |
| 2026-08-19 | CHF 24,00 | 0,00 % | CHF 23,80 | CHF 24,00 | CHF 23,80 | 1,37K |
| 2026-08-18 | CHF 24,00 | 0,00 % | CHF 24,00 | CHF 24,00 | CHF 23,80 | 3,73K |
| 2026-08-17 | CHF 24,00 | 0,00 % | CHF 23,80 | CHF 24,20 | CHF 23,80 | 7,45K |
| 2026-08-14 | CHF 24,00 | 0,00 % | CHF 23,80 | CHF 24,20 | CHF 23,80 | 12,19K |
| 2026-08-13 | CHF 24,00 | +0,42 % | CHF 24,00 | CHF 24,00 | CHF 23,70 | 5,04K |
| 2026-08-12 | CHF 23,90 | 0,00 % | CHF 23,90 | CHF 24,00 | CHF 23,70 | 7,07K |
| 2026-08-11 | CHF 23,90 | 0,00 % | CHF 23,90 | CHF 24,00 | CHF 23,90 | 4,57K |
| 2026-08-10 | CHF 23,90 | -0,83 % | CHF 23,80 | CHF 23,90 | CHF 23,70 | 10,30K |
| 2026-08-07 | CHF 24,10 | 0,00 % | CHF 24,20 | CHF 24,30 | CHF 23,80 | 9,01K |
| 2026-08-06 | CHF 24,10 | -0,82 % | CHF 24,30 | CHF 24,50 | CHF 24,10 | 5,69K |
| 2026-08-05 | CHF 24,30 | +0,41 % | CHF 24,20 | CHF 24,50 | CHF 24,00 | 9,92K |
| 2026-08-04 | CHF 24,20 | 0,00 % | CHF 24,10 | CHF 24,30 | CHF 24,10 | 4,69K |
| 2026-08-03 | CHF 24,20 | +0,83 % | CHF 24,00 | CHF 24,20 | CHF 23,90 | 7,47K |
| 2026-07-31 | CHF 24,00 | +0,42 % | CHF 23,90 | CHF 24,10 | CHF 23,90 | 4,13K |
| 2026-07-30 | CHF 23,90 | +0,84 % | CHF 23,80 | CHF 23,90 | CHF 23,60 | 2,86K |
| 2026-07-29 | CHF 23,70 | 0,00 % | CHF 23,90 | CHF 24,00 | CHF 23,30 | 12,24K |
| 2026-07-28 | CHF 23,70 | 0,00 % | CHF 23,60 | CHF 24,20 | CHF 23,60 | 14,10K |
| 2026-07-27 | CHF 23,70 | +1,28 % | CHF 23,40 | CHF 23,80 | CHF 23,40 | 4,64K |
| 2026-07-24 | CHF 23,40 | -0,85 % | CHF 23,70 | CHF 23,70 | CHF 23,40 | 3,61K |
| 2026-07-23 | CHF 23,60 | -0,42 % | CHF 23,60 | CHF 23,80 | CHF 23,40 | 11,26K |
| 2026-07-22 | CHF 23,70 | +1,72 % | CHF 23,40 | CHF 23,80 | CHF 23,40 | 7,37K |
| 2026-07-21 | CHF 23,30 | 0,00 % | CHF 23,40 | CHF 23,40 | CHF 23,10 | 5,00K |
| 2026-07-20 | CHF 23,30 | -0,43 % | CHF 23,20 | CHF 23,30 | CHF 23,10 | 2,92K |
| 2026-07-17 | CHF 23,40 | +0,43 % | CHF 23,20 | CHF 23,40 | CHF 23,00 | 24,06K |
| 2026-07-16 | CHF 23,30 | +0,43 % | CHF 23,20 | CHF 23,40 | CHF 23,20 | 1,49K |
| 2026-07-15 | CHF 23,20 | +0,43 % | CHF 23,10 | CHF 23,50 | CHF 23,10 | 27,52K |
| 2026-07-14 | CHF 23,10 | 0,00 % | CHF 23,00 | CHF 23,30 | CHF 22,90 | 12,24K |
| 2026-07-13 | CHF 23,10 | 0,00 % | CHF 23,10 | CHF 23,30 | CHF 22,80 | 10,47K |
| 2026-07-10 | CHF 23,10 | -0,43 % | CHF 23,20 | CHF 23,30 | CHF 23,10 | 2,04K |
| 2026-07-09 | CHF 23,20 | -0,43 % | CHF 23,40 | CHF 23,40 | CHF 23,10 | 18,90K |
| 2026-07-08 | CHF 23,30 | -2,10 % | CHF 23,70 | CHF 23,70 | CHF 23,20 | 6,08K |
| 2026-07-07 | CHF 23,80 | -0,83 % | CHF 24,00 | CHF 24,10 | CHF 23,80 | 3,61K |
| 2026-07-06 | CHF 24,00 | -0,41 % | CHF 24,20 | CHF 24,20 | CHF 23,90 | 5,23K |
| 2026-07-03 | CHF 24,10 | +1,26 % | CHF 23,60 | CHF 24,10 | CHF 23,60 | 12,00K |
| 2026-07-02 | CHF 23,80 | +1,28 % | CHF 23,50 | CHF 23,90 | CHF 23,40 | 19,02K |
| 2026-07-01 | CHF 23,50 | -0,42 % | CHF 23,60 | CHF 23,60 | CHF 23,30 | 11,75K |
| 2026-06-30 | CHF 23,60 | +1,29 % | CHF 23,50 | CHF 23,70 | CHF 23,40 | 311,71K |
| 2026-06-29 | CHF 23,30 | -0,85 % | CHF 23,60 | CHF 23,60 | CHF 23,30 | 112,85K |
| 2026-06-26 | CHF 23,50 | 0,00 % | CHF 23,40 | CHF 23,50 | CHF 23,10 | 18,40K |
| 2026-06-25 | CHF 23,50 | -0,42 % | CHF 23,50 | CHF 23,50 | CHF 23,30 | 19,56K |
| 2026-06-24 | CHF 23,60 | -1,67 % | CHF 24,00 | CHF 24,00 | CHF 23,50 | 22,12K |
| 2026-06-23 | CHF 24,00 | -0,41 % | CHF 23,90 | CHF 24,00 | CHF 23,60 | 15,08K |
| 2026-06-22 | CHF 24,10 | +0,42 % | CHF 24,20 | CHF 24,20 | CHF 23,80 | 9,53K |
| 2026-06-19 | CHF 24,00 | -1,23 % | CHF 24,40 | CHF 24,40 | CHF 24,00 | 57,67K |
| 2026-06-18 | CHF 24,30 | +1,25 % | CHF 24,00 | CHF 24,40 | CHF 24,00 | 5,31K |
| 2026-06-17 | CHF 24,00 | -1,23 % | CHF 24,30 | CHF 24,30 | CHF 23,80 | 11,56K |
| 2026-06-16 | CHF 24,30 | -0,41 % | CHF 24,50 | CHF 24,50 | CHF 24,10 | 9,71K |
| 2026-06-15 | CHF 24,40 | +1,24 % | CHF 24,40 | CHF 24,50 | CHF 24,10 | 6,80K |
| 2026-06-12 | CHF 24,10 | +0,42 % | CHF 24,00 | CHF 24,30 | CHF 24,00 | 9,09K |
| 2026-06-11 | CHF 24,00 | 0,00 % | CHF 23,70 | CHF 24,00 | CHF 23,60 | 6,94K |
| 2026-06-10 | CHF 24,00 | +0,42 % | CHF 23,90 | CHF 24,00 | CHF 23,80 | 5,33K |
| 2026-06-09 | CHF 23,90 | -0,42 % | CHF 24,00 | CHF 24,30 | CHF 23,90 | 10,56K |
| 2026-06-08 | CHF 24,00 | -0,41 % | CHF 24,00 | CHF 24,20 | CHF 23,90 | 10,25K |
| 2026-06-05 | CHF 24,10 | 0,00 % | CHF 24,10 | CHF 24,20 | CHF 24,00 | 6,33K |
| 2026-06-04 | CHF 24,10 | -0,41 % | CHF 24,20 | CHF 24,20 | CHF 24,00 | 2,34K |
| 2026-06-03 | CHF 24,20 | 0,00 % | CHF 24,20 | CHF 24,40 | CHF 24,00 | 7,06K |
| 2026-06-02 | CHF 24,20 | 0,00 % | CHF 24,20 | CHF 24,30 | CHF 24,00 | 7,71K |
| 2026-06-01 | CHF 24,20 | -1,63 % | CHF 24,50 | CHF 24,50 | CHF 24,20 | 6,24K |
| 2026-05-29 | CHF 24,60 | 0,00 % | CHF 24,50 | CHF 24,60 | CHF 24,40 | 10,87K |
| 2026-05-28 | CHF 24,60 | +0,82 % | CHF 24,50 | CHF 24,80 | CHF 24,30 | 9,33K |