Gurit Holding AG GURN
SIX · Schweiz · Prozessindustrie
CHF 50,60-6,80 (-11,85 %)
Markt geöffnet· · CHF · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 59,20 | -1,33 % | CHF 60,40 | CHF 60,40 | CHF 57,40 | 12,60K |
| 2026-09-29 | CHF 60,00 | -0,33 % | CHF 61,00 | CHF 61,00 | CHF 58,20 | 18,88K |
| 2026-09-28 | CHF 60,20 | +3,79 % | CHF 58,20 | CHF 61,00 | CHF 57,60 | 27,69K |
| 2026-09-25 | CHF 58,00 | +1,05 % | CHF 57,00 | CHF 58,60 | CHF 57,00 | 11,42K |
| 2026-09-24 | CHF 57,40 | -2,05 % | CHF 58,20 | CHF 58,80 | CHF 57,00 | 12,75K |
| 2026-09-23 | CHF 58,60 | +0,34 % | CHF 58,80 | CHF 61,00 | CHF 58,60 | 19,21K |
| 2026-09-22 | CHF 58,40 | +1,39 % | CHF 57,60 | CHF 58,60 | CHF 56,80 | 16,62K |
| 2026-09-21 | CHF 57,60 | +4,73 % | CHF 56,00 | CHF 58,60 | CHF 55,20 | 24,79K |
| 2026-09-18 | CHF 55,00 | -2,14 % | CHF 55,00 | CHF 57,20 | CHF 55,00 | 52,76K |
| 2026-09-17 | CHF 56,20 | +3,31 % | CHF 54,60 | CHF 57,60 | CHF 54,00 | 19,30K |
| 2026-09-16 | CHF 54,40 | +0,74 % | CHF 54,00 | CHF 54,60 | CHF 53,40 | 12,45K |
| 2026-09-15 | CHF 54,00 | -3,23 % | CHF 56,00 | CHF 56,00 | CHF 52,60 | 29,50K |
| 2026-09-14 | CHF 55,80 | -5,10 % | CHF 58,80 | CHF 59,00 | CHF 55,80 | 24,06K |
| 2026-09-11 | CHF 58,80 | +2,44 % | CHF 56,80 | CHF 60,00 | CHF 56,40 | 22,91K |
| 2026-09-10 | CHF 57,40 | -3,37 % | CHF 59,80 | CHF 60,00 | CHF 56,80 | 26,73K |
| 2026-09-09 | CHF 59,40 | +2,06 % | CHF 58,60 | CHF 59,80 | CHF 57,40 | 25,75K |
| 2026-09-08 | CHF 58,20 | +3,19 % | CHF 56,80 | CHF 59,80 | CHF 56,60 | 72,01K |
| 2026-09-07 | CHF 56,40 | +1,81 % | CHF 55,60 | CHF 56,60 | CHF 54,60 | 43,70K |
| 2026-09-04 | CHF 55,40 | +0,73 % | CHF 54,60 | CHF 55,60 | CHF 52,40 | 41,14K |
| 2026-09-03 | CHF 55,00 | +5,36 % | CHF 52,80 | CHF 55,00 | CHF 51,80 | 64,29K |
| 2026-09-02 | CHF 52,20 | +0,77 % | CHF 51,60 | CHF 52,80 | CHF 49,00 | 41,42K |
| 2026-09-01 | CHF 51,80 | +6,37 % | CHF 49,60 | CHF 54,00 | CHF 49,30 | 92,20K |
| 2026-08-31 | CHF 48,70 | +13,79 % | CHF 43,00 | CHF 48,70 | CHF 42,50 | 88,18K |
| 2026-08-28 | CHF 42,80 | +4,39 % | CHF 41,80 | CHF 42,80 | CHF 41,30 | 37,29K |
| 2026-08-27 | CHF 41,00 | +15,82 % | CHF 35,20 | CHF 43,00 | CHF 34,70 | 112,16K |
| 2026-08-26 | CHF 35,40 | +20,82 % | CHF 35,10 | CHF 37,00 | CHF 34,20 | 104,51K |
| 2026-08-25 | CHF 29,30 | +1,38 % | CHF 30,00 | CHF 30,00 | CHF 28,40 | 17,80K |
| 2026-08-24 | CHF 28,90 | +0,35 % | CHF 28,40 | CHF 30,20 | CHF 28,40 | 11,98K |
| 2026-08-21 | CHF 28,80 | 0,00 % | CHF 28,70 | CHF 29,00 | CHF 28,40 | 10,81K |
| 2026-08-20 | CHF 28,80 | +0,35 % | CHF 28,00 | CHF 29,00 | CHF 28,00 | 3,17K |
| 2026-08-19 | CHF 28,70 | 0,00 % | CHF 29,00 | CHF 29,00 | CHF 28,20 | 12,84K |
| 2026-08-18 | CHF 28,70 | +2,14 % | CHF 28,60 | CHF 28,70 | CHF 27,70 | 9,47K |
| 2026-08-17 | CHF 28,10 | -3,10 % | CHF 28,70 | CHF 28,70 | CHF 27,80 | 15,35K |
| 2026-08-14 | CHF 29,00 | -2,03 % | CHF 29,20 | CHF 29,70 | CHF 27,80 | 16,05K |
| 2026-08-13 | CHF 29,60 | +10,45 % | CHF 26,80 | CHF 29,90 | CHF 26,60 | 32,09K |
| 2026-08-12 | CHF 26,80 | -1,11 % | CHF 27,00 | CHF 27,40 | CHF 26,50 | 15,48K |
| 2026-08-11 | CHF 27,10 | -2,17 % | CHF 28,10 | CHF 28,10 | CHF 27,00 | 7,74K |
| 2026-08-10 | CHF 27,70 | -1,07 % | CHF 28,00 | CHF 28,30 | CHF 27,70 | 6,67K |
| 2026-08-07 | CHF 28,00 | -3,45 % | CHF 29,30 | CHF 29,30 | CHF 27,90 | 12,77K |
| 2026-08-06 | CHF 29,00 | +5,45 % | CHF 27,50 | CHF 29,10 | CHF 27,50 | 21,87K |
| 2026-08-05 | CHF 27,50 | -1,79 % | CHF 28,50 | CHF 28,50 | CHF 27,50 | 3,59K |
| 2026-08-04 | CHF 28,00 | +1,08 % | CHF 28,30 | CHF 28,70 | CHF 27,80 | 12,59K |
| 2026-08-03 | CHF 27,70 | -0,36 % | CHF 28,90 | CHF 29,00 | CHF 27,70 | 15,17K |
| 2026-07-31 | CHF 27,80 | +0,72 % | CHF 27,70 | CHF 28,70 | CHF 27,60 | 29,73K |
| 2026-07-30 | CHF 27,60 | +1,85 % | CHF 27,10 | CHF 28,00 | CHF 27,10 | 12,35K |
| 2026-07-29 | CHF 27,10 | -6,87 % | CHF 28,80 | CHF 29,50 | CHF 26,90 | 16,87K |
| 2026-07-28 | CHF 29,10 | -3,32 % | CHF 31,00 | CHF 31,00 | CHF 28,90 | 14,23K |
| 2026-07-27 | CHF 30,10 | -1,95 % | CHF 30,50 | CHF 31,20 | CHF 30,10 | 37,69K |
| 2026-07-24 | CHF 30,70 | -11,53 % | CHF 33,20 | CHF 33,20 | CHF 28,70 | 44,37K |
| 2026-07-23 | CHF 34,70 | -3,61 % | CHF 35,50 | CHF 35,50 | CHF 34,40 | 5,51K |
| 2026-07-22 | CHF 36,00 | +2,27 % | CHF 36,00 | CHF 36,00 | CHF 36,00 | 803 |
| 2026-07-21 | CHF 35,20 | -0,85 % | CHF 37,00 | CHF 37,00 | CHF 34,80 | 6,10K |
| 2026-07-20 | CHF 35,50 | +6,61 % | CHF 32,50 | CHF 37,10 | CHF 32,50 | 5,28K |
| 2026-07-17 | CHF 33,30 | -4,58 % | CHF 34,80 | CHF 35,30 | CHF 33,30 | 10,58K |
| 2026-07-16 | CHF 34,90 | -4,64 % | CHF 36,70 | CHF 36,70 | CHF 34,60 | 9,33K |
| 2026-07-15 | CHF 36,60 | -2,92 % | CHF 36,50 | CHF 37,60 | CHF 36,50 | 3,66K |
| 2026-07-14 | CHF 37,70 | +0,80 % | CHF 36,50 | CHF 38,00 | CHF 36,50 | 2,87K |
| 2026-07-13 | CHF 37,40 | +1,36 % | CHF 36,70 | CHF 37,70 | CHF 36,10 | 3,17K |
| 2026-07-10 | CHF 36,90 | +0,27 % | CHF 39,00 | CHF 39,00 | CHF 36,60 | 8,41K |
| 2026-07-09 | CHF 36,80 | +1,10 % | CHF 39,30 | CHF 39,30 | CHF 35,80 | 8,17K |
| 2026-07-08 | CHF 36,40 | -0,82 % | CHF 37,20 | CHF 37,20 | CHF 35,60 | 6,26K |
| 2026-07-07 | CHF 36,70 | -1,34 % | CHF 37,10 | CHF 38,60 | CHF 36,70 | 4,16K |
| 2026-07-06 | CHF 37,20 | -2,87 % | CHF 38,50 | CHF 38,60 | CHF 37,20 | 6,81K |
| 2026-07-03 | CHF 38,30 | -1,79 % | CHF 41,00 | CHF 41,00 | CHF 38,10 | 5,91K |
| 2026-07-02 | CHF 39,00 | +0,26 % | CHF 39,30 | CHF 40,30 | CHF 38,00 | 20,21K |
| 2026-07-01 | CHF 38,90 | -6,04 % | CHF 41,00 | CHF 41,80 | CHF 38,90 | 7,96K |
| 2026-06-30 | CHF 41,40 | +0,24 % | CHF 41,50 | CHF 42,00 | CHF 40,80 | 6,91K |
| 2026-06-29 | CHF 41,30 | +0,24 % | CHF 41,20 | CHF 42,00 | CHF 40,70 | 18,55K |
| 2026-06-26 | CHF 41,20 | +7,29 % | CHF 39,40 | CHF 41,40 | CHF 39,00 | 43,30K |
| 2026-06-25 | CHF 38,40 | +14,29 % | CHF 36,80 | CHF 40,00 | CHF 36,80 | 50,00K |
| 2026-06-24 | CHF 33,60 | 0,00 % | CHF 33,20 | CHF 34,00 | CHF 33,10 | 3,68K |
| 2026-06-23 | CHF 33,60 | -0,88 % | CHF 33,70 | CHF 34,20 | CHF 33,10 | 3,43K |
| 2026-06-22 | CHF 33,90 | -0,88 % | CHF 34,40 | CHF 34,60 | CHF 33,70 | 6,71K |
| 2026-06-19 | CHF 34,20 | -0,87 % | CHF 34,10 | CHF 35,00 | CHF 33,40 | 9,00K |
| 2026-06-18 | CHF 34,50 | -3,09 % | CHF 35,80 | CHF 35,80 | CHF 32,50 | 15,56K |
| 2026-06-17 | CHF 35,60 | -2,73 % | CHF 36,50 | CHF 37,40 | CHF 35,60 | 13,75K |
| 2026-06-16 | CHF 36,60 | -2,92 % | CHF 37,60 | CHF 38,10 | CHF 36,20 | 8,88K |
| 2026-06-15 | CHF 37,70 | +1,34 % | CHF 37,30 | CHF 39,20 | CHF 36,90 | 11,87K |
| 2026-06-12 | CHF 37,20 | +3,05 % | CHF 36,40 | CHF 37,30 | CHF 35,00 | 7,43K |
| 2026-06-11 | CHF 36,10 | +9,06 % | CHF 33,50 | CHF 36,80 | CHF 33,50 | 23,16K |
| 2026-06-10 | CHF 33,10 | -0,60 % | CHF 33,00 | CHF 33,90 | CHF 32,50 | 21,36K |
| 2026-06-09 | CHF 33,30 | -1,48 % | CHF 34,40 | CHF 34,40 | CHF 33,30 | 5,89K |
| 2026-06-08 | CHF 33,80 | -2,59 % | CHF 34,10 | CHF 34,70 | CHF 33,10 | 12,40K |
| 2026-06-05 | CHF 34,70 | -4,14 % | CHF 36,20 | CHF 36,40 | CHF 34,60 | 6,96K |
| 2026-06-04 | CHF 36,20 | -1,63 % | CHF 36,70 | CHF 36,70 | CHF 35,10 | 11,71K |
| 2026-06-03 | CHF 36,80 | -3,66 % | CHF 38,00 | CHF 38,00 | CHF 36,20 | 4,10K |
| 2026-06-02 | CHF 38,20 | +0,53 % | CHF 37,60 | CHF 38,80 | CHF 37,10 | 8,15K |
| 2026-06-01 | CHF 38,00 | -1,04 % | CHF 37,00 | CHF 38,80 | CHF 35,40 | 14,30K |
| 2026-05-29 | CHF 38,40 | -0,52 % | CHF 39,30 | CHF 39,30 | CHF 37,70 | 5,58K |
| 2026-05-28 | CHF 38,60 | +1,31 % | CHF 37,90 | CHF 39,30 | CHF 37,90 | 6,31K |