Interroll Holding AG INRN
SIX · Schweiz · Produzierendes Gewerbe
CHF 1.354,00-38,00 (-2,73 %)
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 1.392,00 | -0,29 % | CHF 1.396,00 | CHF 1.406,00 | CHF 1.386,00 | 1,35K |
| 2026-09-29 | CHF 1.396,00 | -0,29 % | CHF 1.404,00 | CHF 1.418,00 | CHF 1.386,00 | 1,20K |
| 2026-09-28 | CHF 1.400,00 | -2,37 % | CHF 1.432,00 | CHF 1.452,00 | CHF 1.400,00 | 1,95K |
| 2026-09-25 | CHF 1.434,00 | +1,85 % | CHF 1.426,00 | CHF 1.444,00 | CHF 1.406,00 | 996 |
| 2026-09-24 | CHF 1.408,00 | -2,76 % | CHF 1.436,00 | CHF 1.462,00 | CHF 1.402,00 | 2,50K |
| 2026-09-23 | CHF 1.448,00 | +0,56 % | CHF 1.450,00 | CHF 1.460,00 | CHF 1.422,00 | 1,66K |
| 2026-09-22 | CHF 1.440,00 | +1,98 % | CHF 1.412,00 | CHF 1.468,00 | CHF 1.406,00 | 1,69K |
| 2026-09-21 | CHF 1.412,00 | +0,71 % | CHF 1.420,00 | CHF 1.442,00 | CHF 1.400,00 | 1,03K |
| 2026-09-18 | CHF 1.402,00 | -0,28 % | CHF 1.414,00 | CHF 1.418,00 | CHF 1.390,00 | 5,94K |
| 2026-09-17 | CHF 1.406,00 | +0,29 % | CHF 1.410,00 | CHF 1.422,00 | CHF 1.382,00 | 2,20K |
| 2026-09-16 | CHF 1.402,00 | +0,43 % | CHF 1.396,00 | CHF 1.412,00 | CHF 1.384,00 | 1,31K |
| 2026-09-15 | CHF 1.396,00 | -1,83 % | CHF 1.414,00 | CHF 1.414,00 | CHF 1.380,00 | 1,07K |
| 2026-09-14 | CHF 1.422,00 | -3,92 % | CHF 1.480,00 | CHF 1.480,00 | CHF 1.422,00 | 1,16K |
| 2026-09-11 | CHF 1.480,00 | +3,21 % | CHF 1.442,00 | CHF 1.480,00 | CHF 1.422,00 | 1,11K |
| 2026-09-10 | CHF 1.434,00 | -7,72 % | CHF 1.540,00 | CHF 1.540,00 | CHF 1.434,00 | 2,07K |
| 2026-09-09 | CHF 1.554,00 | -1,02 % | CHF 1.556,00 | CHF 1.566,00 | CHF 1.542,00 | 1,38K |
| 2026-09-08 | CHF 1.570,00 | -2,24 % | CHF 1.596,00 | CHF 1.612,00 | CHF 1.570,00 | 1,30K |
| 2026-09-07 | CHF 1.606,00 | 0,00 % | CHF 1.616,00 | CHF 1.616,00 | CHF 1.592,00 | 678 |
| 2026-09-04 | CHF 1.606,00 | +0,75 % | CHF 1.604,00 | CHF 1.624,00 | CHF 1.566,00 | 1,32K |
| 2026-09-03 | CHF 1.594,00 | +2,18 % | CHF 1.570,00 | CHF 1.594,00 | CHF 1.548,00 | 1,19K |
| 2026-09-02 | CHF 1.560,00 | -0,51 % | CHF 1.546,00 | CHF 1.568,00 | CHF 1.542,00 | 875 |
| 2026-09-01 | CHF 1.568,00 | -2,49 % | CHF 1.590,00 | CHF 1.610,00 | CHF 1.556,00 | 1,32K |
| 2026-08-31 | CHF 1.608,00 | -0,74 % | CHF 1.620,00 | CHF 1.630,00 | CHF 1.590,00 | 1,75K |
| 2026-08-28 | CHF 1.620,00 | -0,12 % | CHF 1.622,00 | CHF 1.654,00 | CHF 1.618,00 | 3,19K |
| 2026-08-27 | CHF 1.622,00 | +2,14 % | CHF 1.598,00 | CHF 1.622,00 | CHF 1.588,00 | 2,13K |
| 2026-08-26 | CHF 1.588,00 | +1,02 % | CHF 1.570,00 | CHF 1.604,00 | CHF 1.570,00 | 1,47K |
| 2026-08-25 | CHF 1.572,00 | +3,56 % | CHF 1.526,00 | CHF 1.592,00 | CHF 1.526,00 | 2,44K |
| 2026-08-24 | CHF 1.518,00 | +0,93 % | CHF 1.500,00 | CHF 1.526,00 | CHF 1.500,00 | 1,20K |
| 2026-08-21 | CHF 1.504,00 | +0,94 % | CHF 1.480,00 | CHF 1.522,00 | CHF 1.470,00 | 1,08K |
| 2026-08-20 | CHF 1.490,00 | +0,68 % | CHF 1.488,00 | CHF 1.494,00 | CHF 1.470,00 | 1,53K |
| 2026-08-19 | CHF 1.480,00 | -1,33 % | CHF 1.510,00 | CHF 1.510,00 | CHF 1.466,00 | 2,49K |
| 2026-08-18 | CHF 1.500,00 | -1,70 % | CHF 1.520,00 | CHF 1.526,00 | CHF 1.490,00 | 2,47K |
| 2026-08-17 | CHF 1.526,00 | -1,80 % | CHF 1.564,00 | CHF 1.564,00 | CHF 1.518,00 | 2,53K |
| 2026-08-14 | CHF 1.554,00 | +1,04 % | CHF 1.530,00 | CHF 1.576,00 | CHF 1.530,00 | 2,62K |
| 2026-08-13 | CHF 1.538,00 | +1,72 % | CHF 1.526,00 | CHF 1.564,00 | CHF 1.522,00 | 3,15K |
| 2026-08-12 | CHF 1.512,00 | +2,16 % | CHF 1.460,00 | CHF 1.550,00 | CHF 1.460,00 | 4,46K |
| 2026-08-11 | CHF 1.480,00 | +4,23 % | CHF 1.436,00 | CHF 1.508,00 | CHF 1.426,00 | 2,58K |
| 2026-08-10 | CHF 1.420,00 | -0,70 % | CHF 1.436,00 | CHF 1.436,00 | CHF 1.408,00 | 1,88K |
| 2026-08-07 | CHF 1.430,00 | -0,69 % | CHF 1.440,00 | CHF 1.448,00 | CHF 1.424,00 | 1,19K |
| 2026-08-06 | CHF 1.440,00 | +0,84 % | CHF 1.438,00 | CHF 1.474,00 | CHF 1.428,00 | 1,41K |
| 2026-08-05 | CHF 1.428,00 | -2,33 % | CHF 1.480,00 | CHF 1.500,00 | CHF 1.416,00 | 2,34K |
| 2026-08-04 | CHF 1.462,00 | +8,46 % | CHF 1.428,00 | CHF 1.474,00 | CHF 1.414,00 | 4,31K |
| 2026-08-03 | CHF 1.348,00 | -0,30 % | CHF 1.370,00 | CHF 1.398,00 | CHF 1.348,00 | 3,26K |
| 2026-07-31 | CHF 1.352,00 | -5,45 % | CHF 1.450,00 | CHF 1.450,00 | CHF 1.350,00 | 3,96K |
| 2026-07-30 | CHF 1.430,00 | +1,85 % | CHF 1.396,00 | CHF 1.464,00 | CHF 1.396,00 | 2,75K |
| 2026-07-29 | CHF 1.404,00 | -2,23 % | CHF 1.440,00 | CHF 1.440,00 | CHF 1.396,00 | 2,88K |
| 2026-07-28 | CHF 1.436,00 | +6,69 % | CHF 1.358,00 | CHF 1.438,00 | CHF 1.350,00 | 4,28K |
| 2026-07-27 | CHF 1.346,00 | +3,38 % | CHF 1.384,00 | CHF 1.400,00 | CHF 1.328,00 | 3,24K |
| 2026-07-24 | CHF 1.302,00 | +0,15 % | CHF 1.300,00 | CHF 1.316,00 | CHF 1.288,00 | 1,69K |
| 2026-07-23 | CHF 1.300,00 | -0,61 % | CHF 1.300,00 | CHF 1.322,00 | CHF 1.300,00 | 1,64K |
| 2026-07-22 | CHF 1.308,00 | +1,87 % | CHF 1.290,00 | CHF 1.314,00 | CHF 1.272,00 | 2,62K |
| 2026-07-21 | CHF 1.284,00 | +1,10 % | CHF 1.268,00 | CHF 1.292,00 | CHF 1.258,00 | 2,15K |
| 2026-07-20 | CHF 1.270,00 | -3,93 % | CHF 1.312,00 | CHF 1.316,00 | CHF 1.266,00 | 2,40K |
| 2026-07-17 | CHF 1.322,00 | -1,05 % | CHF 1.328,00 | CHF 1.340,00 | CHF 1.308,00 | 1,12K |
| 2026-07-16 | CHF 1.336,00 | +1,06 % | CHF 1.322,00 | CHF 1.336,00 | CHF 1.310,00 | 1,53K |
| 2026-07-15 | CHF 1.322,00 | +2,48 % | CHF 1.292,00 | CHF 1.326,00 | CHF 1.286,00 | 1,50K |
| 2026-07-14 | CHF 1.290,00 | -0,62 % | CHF 1.282,00 | CHF 1.296,00 | CHF 1.272,00 | 1,95K |
| 2026-07-13 | CHF 1.298,00 | 0,00 % | CHF 1.298,00 | CHF 1.300,00 | CHF 1.278,00 | 1,20K |
| 2026-07-10 | CHF 1.298,00 | 0,00 % | CHF 1.300,00 | CHF 1.316,00 | CHF 1.290,00 | 1,26K |
| 2026-07-09 | CHF 1.298,00 | +1,56 % | CHF 1.288,00 | CHF 1.320,00 | CHF 1.286,00 | 2,23K |
| 2026-07-08 | CHF 1.278,00 | -3,91 % | CHF 1.310,00 | CHF 1.318,00 | CHF 1.276,00 | 2,09K |
| 2026-07-07 | CHF 1.330,00 | -1,48 % | CHF 1.356,00 | CHF 1.356,00 | CHF 1.316,00 | 3,26K |
| 2026-07-06 | CHF 1.350,00 | -0,59 % | CHF 1.354,00 | CHF 1.360,00 | CHF 1.340,00 | 861 |
| 2026-07-03 | CHF 1.358,00 | +3,51 % | CHF 1.320,00 | CHF 1.358,00 | CHF 1.320,00 | 1,70K |
| 2026-07-02 | CHF 1.312,00 | +0,15 % | CHF 1.302,00 | CHF 1.324,00 | CHF 1.288,00 | 1,35K |
| 2026-07-01 | CHF 1.310,00 | +2,83 % | CHF 1.280,00 | CHF 1.316,00 | CHF 1.276,00 | 2,10K |
| 2026-06-30 | CHF 1.274,00 | +0,63 % | CHF 1.264,00 | CHF 1.298,00 | CHF 1.264,00 | 2,51K |
| 2026-06-29 | CHF 1.266,00 | -2,16 % | CHF 1.294,00 | CHF 1.296,00 | CHF 1.266,00 | 1,67K |
| 2026-06-26 | CHF 1.294,00 | -2,12 % | CHF 1.318,00 | CHF 1.318,00 | CHF 1.286,00 | 1,87K |
| 2026-06-25 | CHF 1.322,00 | -0,45 % | CHF 1.320,00 | CHF 1.342,00 | CHF 1.314,00 | 2,02K |
| 2026-06-24 | CHF 1.328,00 | -0,90 % | CHF 1.344,00 | CHF 1.344,00 | CHF 1.300,00 | 10,11K |
| 2026-06-23 | CHF 1.340,00 | -2,05 % | CHF 1.356,00 | CHF 1.358,00 | CHF 1.318,00 | 1,48K |
| 2026-06-22 | CHF 1.368,00 | -0,87 % | CHF 1.372,00 | CHF 1.372,00 | CHF 1.342,00 | 1,58K |
| 2026-06-19 | CHF 1.380,00 | -1,99 % | CHF 1.382,00 | CHF 1.406,00 | CHF 1.366,00 | 4,76K |
| 2026-06-18 | CHF 1.408,00 | +1,88 % | CHF 1.374,00 | CHF 1.408,00 | CHF 1.356,00 | 2,04K |
| 2026-06-17 | CHF 1.382,00 | -1,99 % | CHF 1.410,00 | CHF 1.438,00 | CHF 1.376,00 | 2,19K |
| 2026-06-16 | CHF 1.410,00 | +1,00 % | CHF 1.366,00 | CHF 1.416,00 | CHF 1.360,00 | 2,99K |
| 2026-06-15 | CHF 1.396,00 | +2,95 % | CHF 1.392,00 | CHF 1.448,00 | CHF 1.380,00 | 2,88K |
| 2026-06-12 | CHF 1.356,00 | -0,29 % | CHF 1.368,00 | CHF 1.390,00 | CHF 1.340,00 | 3,83K |
| 2026-06-11 | CHF 1.360,00 | -5,16 % | CHF 1.410,00 | CHF 1.412,00 | CHF 1.344,00 | 4,78K |
| 2026-06-10 | CHF 1.434,00 | -2,58 % | CHF 1.474,00 | CHF 1.474,00 | CHF 1.430,00 | 1,67K |
| 2026-06-09 | CHF 1.472,00 | +0,82 % | CHF 1.466,00 | CHF 1.510,00 | CHF 1.456,00 | 3,17K |
| 2026-06-08 | CHF 1.460,00 | -1,88 % | CHF 1.468,00 | CHF 1.472,00 | CHF 1.420,00 | 3,21K |
| 2026-06-05 | CHF 1.488,00 | -1,72 % | CHF 1.508,00 | CHF 1.532,00 | CHF 1.488,00 | 2,31K |
| 2026-06-04 | CHF 1.514,00 | -0,53 % | CHF 1.520,00 | CHF 1.532,00 | CHF 1.506,00 | 2,58K |
| 2026-06-03 | CHF 1.522,00 | -4,99 % | CHF 1.604,00 | CHF 1.612,00 | CHF 1.512,00 | 2,98K |
| 2026-06-02 | CHF 1.602,00 | +1,26 % | CHF 1.588,00 | CHF 1.644,00 | CHF 1.586,00 | 2,27K |
| 2026-06-01 | CHF 1.582,00 | -5,16 % | CHF 1.660,00 | CHF 1.660,00 | CHF 1.576,00 | 1,64K |
| 2026-05-29 | CHF 1.668,00 | +3,47 % | CHF 1.632,00 | CHF 1.668,00 | CHF 1.598,00 | 4,35K |
| 2026-05-28 | CHF 1.612,00 | -1,71 % | CHF 1.622,00 | CHF 1.636,00 | CHF 1.596,00 | 1,12K |