Givaudan SA GIVN
SIX · Schweiz · Kurzlebige Konsumgüter
CHF 3.340,00-70,00 (-2,05 %)
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 3.340,00 | -2,05 % | CHF 3.377,00 | CHF 3.417,00 | CHF 3.340,00 | 12,88K |
| 2026-09-30 | CHF 3.410,00 | -0,87 % | CHF 3.458,00 | CHF 3.468,00 | CHF 3.410,00 | 13,10K |
| 2026-09-29 | CHF 3.440,00 | +0,64 % | CHF 3.409,00 | CHF 3.448,00 | CHF 3.399,00 | 10,25K |
| 2026-09-28 | CHF 3.418,00 | -0,84 % | CHF 3.456,00 | CHF 3.472,00 |
| CHF 3.408,00 |
| 11,02K |
| 2026-09-25 | CHF 3.447,00 | +1,20 % | CHF 3.422,00 | CHF 3.476,00 | CHF 3.421,00 | 16,09K |
| 2026-09-24 | CHF 3.406,00 | -0,38 % | CHF 3.408,00 | CHF 3.456,00 | CHF 3.391,00 | 14,37K |
| 2026-09-23 | CHF 3.419,00 | -1,30 % | CHF 3.470,00 | CHF 3.485,00 | CHF 3.413,00 | 12,45K |
| 2026-09-22 | CHF 3.464,00 | +2,79 % | CHF 3.419,00 | CHF 3.469,00 | CHF 3.404,00 | 22,26K |
| 2026-09-21 | CHF 3.370,00 | +3,72 % | CHF 3.262,00 | CHF 3.392,00 | CHF 3.249,00 | 21,20K |
| 2026-09-18 | CHF 3.249,00 | -0,64 % | CHF 3.254,00 | CHF 3.277,00 | CHF 3.242,00 | 44,43K |
| 2026-09-17 | CHF 3.270,00 | +0,80 % | CHF 3.252,00 | CHF 3.296,00 | CHF 3.229,00 | 12,87K |
| 2026-09-16 | CHF 3.244,00 | +0,90 % | CHF 3.216,00 | CHF 3.247,00 | CHF 3.208,00 | 17,96K |
| 2026-09-15 | CHF 3.215,00 | +0,28 % | CHF 3.196,00 | CHF 3.225,00 | CHF 3.191,00 | 15,51K |
| 2026-09-14 | CHF 3.206,00 | +1,33 % | CHF 3.156,00 | CHF 3.265,00 | CHF 3.156,00 | 17,54K |
| 2026-09-11 | CHF 3.164,00 | +0,16 % | CHF 3.160,00 | CHF 3.200,00 | CHF 3.160,00 | 7,34K |
| 2026-09-10 | CHF 3.159,00 | -1,16 % | CHF 3.180,00 | CHF 3.187,00 | CHF 3.146,00 | 11,74K |
| 2026-09-09 | CHF 3.196,00 | -1,27 % | CHF 3.205,00 | CHF 3.245,00 | CHF 3.180,00 | 14,52K |
| 2026-09-08 | CHF 3.237,00 | +0,19 % | CHF 3.230,00 | CHF 3.274,00 | CHF 3.225,00 | 12,99K |
| 2026-09-07 | CHF 3.231,00 | -0,58 % | CHF 3.216,00 | CHF 3.255,00 | CHF 3.204,00 | 11,51K |
| 2026-09-04 | CHF 3.250,00 | -0,98 % | CHF 3.274,00 | CHF 3.283,00 | CHF 3.240,00 | 10,93K |
| 2026-09-03 | CHF 3.282,00 | +2,40 % | CHF 3.236,00 | CHF 3.304,00 | CHF 3.236,00 | 19,48K |
| 2026-09-02 | CHF 3.205,00 | -1,54 % | CHF 3.235,00 | CHF 3.246,00 | CHF 3.198,00 | 17,75K |
| 2026-09-01 | CHF 3.255,00 | -0,82 % | CHF 3.252,00 | CHF 3.286,00 | CHF 3.230,00 | 17,42K |
| 2026-08-31 | CHF 3.282,00 | -1,20 % | CHF 3.307,00 | CHF 3.330,00 | CHF 3.282,00 | 16,65K |
| 2026-08-28 | CHF 3.322,00 | +1,47 % | CHF 3.276,00 | CHF 3.349,00 | CHF 3.257,00 | 11,36K |
| 2026-08-27 | CHF 3.274,00 | -2,94 % | CHF 3.301,00 | CHF 3.308,00 | CHF 3.241,00 | 33,86K |
| 2026-08-26 | CHF 3.373,00 | +1,57 % | CHF 3.333,00 | CHF 3.404,00 | CHF 3.333,00 | 15,91K |
| 2026-08-25 | CHF 3.321,00 | +0,64 % | CHF 3.295,00 | CHF 3.333,00 | CHF 3.278,00 | 11,06K |
| 2026-08-24 | CHF 3.300,00 | +1,04 % | CHF 3.271,00 | CHF 3.316,00 | CHF 3.271,00 | 8,79K |
| 2026-08-21 | CHF 3.266,00 | +0,21 % | CHF 3.255,00 | CHF 3.288,00 | CHF 3.230,00 | 12,95K |
| 2026-08-20 | CHF 3.259,00 | +2,07 % | CHF 3.191,00 | CHF 3.259,00 | CHF 3.190,00 | 14,68K |
| 2026-08-19 | CHF 3.193,00 | +0,98 % | CHF 3.150,00 | CHF 3.210,00 | CHF 3.127,00 | 17,79K |
| 2026-08-18 | CHF 3.162,00 | -0,69 % | CHF 3.181,00 | CHF 3.181,00 | CHF 3.143,00 | 12,37K |
| 2026-08-17 | CHF 3.184,00 | -2,66 % | CHF 3.253,00 | CHF 3.253,00 | CHF 3.179,00 | 10,26K |
| 2026-08-14 | CHF 3.271,00 | +0,31 % | CHF 3.271,00 | CHF 3.290,00 | CHF 3.247,00 | 7,40K |
| 2026-08-13 | CHF 3.261,00 | -0,58 % | CHF 3.277,00 | CHF 3.280,00 | CHF 3.229,00 | 10,73K |
| 2026-08-12 | CHF 3.280,00 | -1,09 % | CHF 3.301,00 | CHF 3.308,00 | CHF 3.265,00 | 11,11K |
| 2026-08-11 | CHF 3.316,00 | -1,84 % | CHF 3.369,00 | CHF 3.388,00 | CHF 3.316,00 | 12,34K |
| 2026-08-10 | CHF 3.378,00 | +0,27 % | CHF 3.360,00 | CHF 3.382,00 | CHF 3.342,00 | 13,10K |
| 2026-08-07 | CHF 3.369,00 | -0,50 % | CHF 3.381,00 | CHF 3.410,00 | CHF 3.369,00 | 11,33K |
| 2026-08-06 | CHF 3.386,00 | -0,50 % | CHF 3.420,00 | CHF 3.452,00 | CHF 3.386,00 | 12,97K |
| 2026-08-05 | CHF 3.403,00 | +2,07 % | CHF 3.349,00 | CHF 3.426,00 | CHF 3.336,00 | 15,25K |
| 2026-08-04 | CHF 3.334,00 | +2,18 % | CHF 3.251,00 | CHF 3.334,00 | CHF 3.251,00 | 16,48K |
| 2026-08-03 | CHF 3.263,00 | +1,02 % | CHF 3.241,00 | CHF 3.294,00 | CHF 3.220,00 | 12,05K |
| 2026-07-31 | CHF 3.230,00 | -1,73 % | CHF 3.294,00 | CHF 3.294,00 | CHF 3.230,00 | 18,46K |
| 2026-07-30 | CHF 3.287,00 | -0,21 % | CHF 3.301,00 | CHF 3.380,00 | CHF 3.284,00 | 15,69K |
| 2026-07-29 | CHF 3.294,00 | -0,06 % | CHF 3.299,00 | CHF 3.331,00 | CHF 3.273,00 | 17,80K |
| 2026-07-28 | CHF 3.296,00 | +2,42 % | CHF 3.248,00 | CHF 3.319,00 | CHF 3.233,00 | 23,08K |
| 2026-07-27 | CHF 3.218,00 | +0,69 % | CHF 3.240,00 | CHF 3.245,00 | CHF 3.164,00 | 18,32K |
| 2026-07-24 | CHF 3.196,00 | +0,60 % | CHF 3.183,00 | CHF 3.210,00 | CHF 3.149,00 | 14,70K |
| 2026-07-23 | CHF 3.177,00 | -6,09 % | CHF 3.299,00 | CHF 3.299,00 | CHF 3.128,00 | 38,29K |
| 2026-07-22 | CHF 3.383,00 | +0,53 % | CHF 3.326,00 | CHF 3.423,00 | CHF 3.300,00 | 18,72K |
| 2026-07-21 | CHF 3.365,00 | -1,06 % | CHF 3.378,00 | CHF 3.389,00 | CHF 3.352,00 | 13,12K |
| 2026-07-20 | CHF 3.401,00 | -0,61 % | CHF 3.383,00 | CHF 3.406,00 | CHF 3.370,00 | 12,63K |
| 2026-07-17 | CHF 3.422,00 | +0,56 % | CHF 3.417,00 | CHF 3.434,00 | CHF 3.387,00 | 18,99K |
| 2026-07-16 | CHF 3.403,00 | +0,38 % | CHF 3.375,00 | CHF 3.405,00 | CHF 3.353,00 | 10,54K |
| 2026-07-15 | CHF 3.390,00 | +0,21 % | CHF 3.360,00 | CHF 3.392,00 | CHF 3.333,00 | 12,68K |
| 2026-07-14 | CHF 3.383,00 | -1,08 % | CHF 3.395,00 | CHF 3.410,00 | CHF 3.331,00 | 24,94K |
| 2026-07-13 | CHF 3.420,00 | -0,38 % | CHF 3.435,00 | CHF 3.446,00 | CHF 3.398,00 | 16,99K |
| 2026-07-10 | CHF 3.433,00 | +0,41 % | CHF 3.424,00 | CHF 3.446,00 | CHF 3.406,00 | 11,34K |
| 2026-07-09 | CHF 3.419,00 | -0,26 % | CHF 3.430,00 | CHF 3.441,00 | CHF 3.377,00 | 13,62K |
| 2026-07-08 | CHF 3.428,00 | -3,05 % | CHF 3.510,00 | CHF 3.513,00 | CHF 3.413,00 | 22,12K |
| 2026-07-07 | CHF 3.536,00 | +2,43 % | CHF 3.492,00 | CHF 3.547,00 | CHF 3.481,00 | 19,08K |
| 2026-07-06 | CHF 3.452,00 | -1,57 % | CHF 3.500,00 | CHF 3.533,00 | CHF 3.441,00 | 16,23K |
| 2026-07-03 | CHF 3.507,00 | +0,14 % | CHF 3.506,00 | CHF 3.513,00 | CHF 3.452,00 | 18,19K |
| 2026-07-02 | CHF 3.502,00 | +1,74 % | CHF 3.450,00 | CHF 3.509,00 | CHF 3.436,00 | 20,67K |
| 2026-07-01 | CHF 3.442,00 | +0,64 % | CHF 3.430,00 | CHF 3.456,00 | CHF 3.387,00 | 17,77K |
| 2026-06-30 | CHF 3.420,00 | +0,23 % | CHF 3.419,00 | CHF 3.429,00 | CHF 3.377,00 | 21,04K |
| 2026-06-29 | CHF 3.412,00 | +0,56 % | CHF 3.381,00 | CHF 3.417,00 | CHF 3.361,00 | 16,78K |
| 2026-06-26 | CHF 3.393,00 | +0,03 % | CHF 3.449,00 | CHF 3.449,00 | CHF 3.372,00 | 16,72K |
| 2026-06-25 | CHF 3.392,00 | -0,91 % | CHF 3.398,00 | CHF 3.438,00 | CHF 3.378,00 | 24,07K |
| 2026-06-24 | CHF 3.423,00 | +4,42 % | CHF 3.275,00 | CHF 3.423,00 | CHF 3.273,00 | 39,04K |
| 2026-06-23 | CHF 3.278,00 | +0,83 % | CHF 3.219,00 | CHF 3.279,00 | CHF 3.200,00 | 17,55K |
| 2026-06-22 | CHF 3.251,00 | -0,03 % | CHF 3.245,00 | CHF 3.253,00 | CHF 3.206,00 | 19,49K |
| 2026-06-19 | CHF 3.252,00 | +1,85 % | CHF 3.217,00 | CHF 3.269,00 | CHF 3.217,00 | 56,40K |
| 2026-06-18 | CHF 3.193,00 | +0,54 % | CHF 3.180,00 | CHF 3.213,00 | CHF 3.143,00 | 17,49K |
| 2026-06-17 | CHF 3.176,00 | -0,31 % | CHF 3.178,00 | CHF 3.202,00 | CHF 3.157,00 | 19,72K |
| 2026-06-16 | CHF 3.186,00 | -0,38 % | CHF 3.209,00 | CHF 3.210,00 | CHF 3.172,00 | 11,80K |
| 2026-06-15 | CHF 3.198,00 | +0,50 % | CHF 3.228,00 | CHF 3.242,00 | CHF 3.181,00 | 21,04K |
| 2026-06-12 | CHF 3.182,00 | +1,24 % | CHF 3.164,00 | CHF 3.206,00 | CHF 3.161,00 | 19,13K |
| 2026-06-11 | CHF 3.143,00 | -0,41 % | CHF 3.141,00 | CHF 3.173,00 | CHF 3.135,00 | 16,76K |
| 2026-06-10 | CHF 3.156,00 | +0,29 % | CHF 3.155,00 | CHF 3.163,00 | CHF 3.116,00 | 18,20K |
| 2026-06-09 | CHF 3.147,00 | +7,48 % | CHF 3.001,00 | CHF 3.162,00 | CHF 2.994,00 | 47,48K |
| 2026-06-08 | CHF 2.928,00 | +2,06 % | CHF 2.869,00 | CHF 2.928,00 | CHF 2.851,00 | 22,97K |
| 2026-06-05 | CHF 2.869,00 | +1,06 % | CHF 2.840,00 | CHF 2.897,00 | CHF 2.840,00 | 16,65K |
| 2026-06-04 | CHF 2.839,00 | +1,10 % | CHF 2.809,00 | CHF 2.878,00 | CHF 2.805,00 | 25,46K |
| 2026-06-03 | CHF 2.808,00 | -0,85 % | CHF 2.830,00 | CHF 2.841,00 | CHF 2.753,00 | 22,69K |
| 2026-06-02 | CHF 2.832,00 | -0,53 % | CHF 2.854,00 | CHF 2.879,00 | CHF 2.832,00 | 15,25K |
| 2026-06-01 | CHF 2.847,00 | -1,83 % | CHF 2.886,00 | CHF 2.889,00 | CHF 2.840,00 | 20,97K |
| 2026-05-29 | CHF 2.900,00 | -0,92 % | CHF 2.949,00 | CHF 2.960,00 | CHF 2.900,00 | 62,09K |