naturenergie holding AG NEAG
SIX · Schweiz · Versorger
CHF 30,300,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 30,30 | -0,33 % | CHF 30,30 | CHF 30,50 | CHF 29,70 | 2,57K |
| 2026-09-30 | CHF 30,40 | -0,33 % | CHF 30,50 | CHF 30,50 | CHF 30,30 | 1,17K |
| 2026-09-29 | CHF 30,50 | +2,69 % | CHF 29,90 | CHF 30,50 | CHF 29,90 | 1,86K |
| 2026-09-28 | CHF 29,70 | -1,00 % | CHF 30,10 | CHF 30,10 | CHF 29,70 | 494 |
| 2026-09-25 | CHF 30,00 | 0,00 % | CHF 29,80 | CHF 30,00 | CHF 29,80 | 821 |
| 2026-09-24 | CHF 30,00 | +0,67 % | CHF 29,70 | CHF 30,00 | CHF 29,70 | 119 |
| 2026-09-23 | CHF 29,80 | -0,67 % | CHF 30,00 | CHF 30,00 | CHF 29,80 | 194 |
| 2026-09-22 | CHF 30,00 | 0,00 % | CHF 30,00 | CHF 30,30 | CHF 29,60 | 3,96K |
| 2026-09-21 | CHF 30,00 | -1,64 % | CHF 30,10 | CHF 30,10 | CHF 29,70 | 721 |
| 2026-09-18 | CHF 30,50 | +0,66 % | CHF 30,10 | CHF 30,50 | CHF 29,80 | 2,83K |
| 2026-09-17 | CHF 30,30 | -0,66 % | CHF 30,30 | CHF 30,50 | CHF 30,30 | 1,12K |
| 2026-09-16 | CHF 30,50 | 0,00 % | CHF 30,50 | CHF 30,50 | CHF 30,30 | 448 |
| 2026-09-15 | CHF 30,50 | -1,29 % | CHF 30,70 | CHF 30,90 | CHF 30,40 | 3,55K |
| 2026-09-14 | CHF 30,90 | -1,28 % | CHF 31,10 | CHF 31,10 | CHF 30,70 | 114 |
| 2026-09-11 | CHF 31,30 | +0,64 % | CHF 31,30 | CHF 31,30 | CHF 30,80 | 469 |
| 2026-09-10 | CHF 31,10 | -1,89 % | CHF 31,50 | CHF 31,50 | CHF 31,10 | 91 |
| 2026-09-09 | CHF 31,70 | +0,63 % | CHF 31,30 | CHF 32,00 | CHF 31,00 | 4,39K |
| 2026-09-08 | CHF 31,50 | +2,27 % | CHF 30,60 | CHF 31,50 | CHF 30,60 | 397 |
| 2026-09-07 | CHF 30,80 | -0,96 % | CHF 31,30 | CHF 31,30 | CHF 30,60 | 918 |
| 2026-09-04 | CHF 31,10 | -1,27 % | CHF 31,40 | CHF 31,50 | CHF 30,90 | 1,70K |
| 2026-09-03 | CHF 31,50 | +0,64 % | CHF 31,30 | CHF 31,50 | CHF 30,80 | 1,32K |
| 2026-09-02 | CHF 31,30 | +1,62 % | CHF 31,00 | CHF 31,70 | CHF 30,90 | 6,50K |
| 2026-09-01 | CHF 30,80 | -0,65 % | CHF 30,80 | CHF 31,00 | CHF 30,80 | 490 |
| 2026-08-31 | CHF 31,00 | +0,65 % | CHF 30,80 | CHF 31,20 | CHF 30,80 | 1,54K |
| 2026-08-28 | CHF 30,80 | -0,32 % | CHF 31,10 | CHF 31,20 | CHF 30,80 | 1,49K |
| 2026-08-27 | CHF 30,90 | -0,64 % | CHF 31,10 | CHF 31,20 | CHF 30,90 | 1,18K |
| 2026-08-26 | CHF 31,10 | +1,63 % | CHF 30,50 | CHF 31,10 | CHF 30,50 | 6,71K |
| 2026-08-25 | CHF 30,60 | +1,66 % | CHF 30,10 | CHF 30,70 | CHF 30,10 | 3,49K |
| 2026-08-24 | CHF 30,10 | +0,33 % | CHF 30,20 | CHF 30,20 | CHF 30,00 | 2,67K |
| 2026-08-21 | CHF 30,00 | -0,99 % | CHF 30,50 | CHF 30,50 | CHF 29,60 | 1,34K |
| 2026-08-20 | CHF 30,30 | 0,00 % | CHF 30,10 | CHF 30,30 | CHF 30,00 | 2,05K |
| 2026-08-19 | CHF 30,30 | +1,00 % | CHF 30,00 | CHF 30,40 | CHF 30,00 | 1,21K |
| 2026-08-18 | CHF 30,00 | -0,66 % | CHF 30,00 | CHF 30,40 | CHF 30,00 | 811 |
| 2026-08-17 | CHF 30,20 | -0,66 % | CHF 30,60 | CHF 30,70 | CHF 30,20 | 1,56K |
| 2026-08-14 | CHF 30,40 | -0,98 % | CHF 30,70 | CHF 30,70 | CHF 30,40 | 488 |
| 2026-08-13 | CHF 30,70 | +0,99 % | CHF 30,40 | CHF 30,70 | CHF 30,20 | 1,77K |
| 2026-08-12 | CHF 30,40 | -0,65 % | CHF 30,60 | CHF 30,60 | CHF 30,30 | 636 |
| 2026-08-11 | CHF 30,60 | +1,32 % | CHF 30,40 | CHF 30,60 | CHF 30,40 | 2,64K |
| 2026-08-10 | CHF 30,20 | -0,66 % | CHF 30,20 | CHF 30,60 | CHF 30,20 | 3,66K |
| 2026-08-07 | CHF 30,40 | -1,30 % | CHF 30,90 | CHF 31,00 | CHF 30,40 | 2,95K |
| 2026-08-06 | CHF 30,80 | -1,91 % | CHF 31,20 | CHF 31,30 | CHF 30,70 | 1,26K |
| 2026-08-05 | CHF 31,40 | 0,00 % | CHF 31,20 | CHF 31,40 | CHF 31,20 | 139 |
| 2026-08-04 | CHF 31,40 | +0,96 % | CHF 31,10 | CHF 31,40 | CHF 31,10 | 264 |
| 2026-08-03 | CHF 31,10 | -0,32 % | CHF 31,40 | CHF 31,40 | CHF 30,90 | 617 |
| 2026-07-31 | CHF 31,20 | +0,65 % | CHF 31,20 | CHF 31,40 | CHF 30,70 | 1,16K |
| 2026-07-30 | CHF 31,00 | +0,32 % | CHF 31,10 | CHF 31,40 | CHF 31,00 | 1,45K |
| 2026-07-29 | CHF 30,90 | -0,96 % | CHF 31,00 | CHF 31,00 | CHF 30,70 | 1,17K |
| 2026-07-28 | CHF 31,20 | -2,19 % | CHF 31,70 | CHF 31,70 | CHF 30,70 | 1,72K |
| 2026-07-27 | CHF 31,90 | +0,63 % | CHF 31,90 | CHF 32,00 | CHF 31,50 | 383 |
| 2026-07-24 | CHF 31,70 | -1,55 % | CHF 32,00 | CHF 32,00 | CHF 31,30 | 5,82K |
| 2026-07-23 | CHF 32,20 | +0,63 % | CHF 32,00 | CHF 32,20 | CHF 32,00 | 1,12K |
| 2026-07-22 | CHF 32,00 | -0,31 % | CHF 32,10 | CHF 32,50 | CHF 32,00 | 1,67K |
| 2026-07-21 | CHF 32,10 | -0,62 % | CHF 32,50 | CHF 32,50 | CHF 32,00 | 976 |
| 2026-07-20 | CHF 32,30 | +4,53 % | CHF 30,30 | CHF 32,80 | CHF 30,30 | 12,20K |
| 2026-07-17 | CHF 30,90 | +1,31 % | CHF 30,50 | CHF 30,90 | CHF 30,50 | 296 |
| 2026-07-16 | CHF 30,50 | -0,65 % | CHF 30,50 | CHF 30,50 | CHF 30,50 | 219 |
| 2026-07-15 | CHF 30,70 | -0,32 % | CHF 30,70 | CHF 30,90 | CHF 30,50 | 1,13K |
| 2026-07-14 | CHF 30,80 | +0,98 % | CHF 30,40 | CHF 31,20 | CHF 30,30 | 822 |
| 2026-07-13 | CHF 30,50 | -1,61 % | CHF 30,40 | CHF 31,00 | CHF 30,20 | 4,84K |
| 2026-07-10 | CHF 31,00 | -1,27 % | CHF 31,60 | CHF 31,60 | CHF 30,80 | 2,57K |
| 2026-07-09 | CHF 31,40 | +0,96 % | CHF 31,30 | CHF 31,70 | CHF 31,30 | 1,01K |
| 2026-07-08 | CHF 31,10 | -0,96 % | CHF 31,20 | CHF 31,70 | CHF 31,10 | 1,83K |
| 2026-07-07 | CHF 31,40 | +0,32 % | CHF 31,10 | CHF 31,40 | CHF 31,00 | 1,60K |
| 2026-07-06 | CHF 31,30 | -0,63 % | CHF 31,50 | CHF 31,70 | CHF 31,10 | 988 |
| 2026-07-03 | CHF 31,50 | -0,32 % | CHF 31,80 | CHF 31,90 | CHF 30,50 | 3,01K |
| 2026-07-02 | CHF 31,60 | +1,94 % | CHF 31,00 | CHF 31,60 | CHF 31,00 | 764 |
| 2026-07-01 | CHF 31,00 | +0,65 % | CHF 31,00 | CHF 31,00 | CHF 30,80 | 186 |
| 2026-06-30 | CHF 30,80 | -0,32 % | CHF 30,90 | CHF 31,00 | CHF 30,80 | 2,53K |
| 2026-06-29 | CHF 30,90 | 0,00 % | CHF 31,00 | CHF 31,20 | CHF 30,80 | 4,94K |
| 2026-06-26 | CHF 30,90 | +0,32 % | CHF 31,00 | CHF 31,30 | CHF 30,80 | 60,93K |
| 2026-06-25 | CHF 30,80 | -2,22 % | CHF 31,50 | CHF 31,70 | CHF 30,80 | 7,98K |
| 2026-06-24 | CHF 31,50 | +1,61 % | CHF 31,10 | CHF 31,90 | CHF 31,10 | 1,50K |
| 2026-06-23 | CHF 31,00 | -3,73 % | CHF 32,20 | CHF 32,20 | CHF 31,00 | 1,27K |
| 2026-06-22 | CHF 32,20 | 0,00 % | CHF 32,40 | CHF 32,40 | CHF 32,20 | 146 |
| 2026-06-19 | CHF 32,20 | +1,26 % | CHF 32,00 | CHF 32,20 | CHF 32,00 | 929 |
| 2026-06-18 | CHF 31,80 | -0,63 % | CHF 32,00 | CHF 32,00 | CHF 31,80 | 77 |
| 2026-06-17 | CHF 32,00 | -0,31 % | CHF 32,00 | CHF 32,00 | CHF 32,00 | 279 |
| 2026-06-16 | CHF 32,10 | -1,23 % | CHF 32,30 | CHF 32,50 | CHF 32,10 | 523 |
| 2026-06-15 | CHF 32,50 | +0,62 % | CHF 32,20 | CHF 32,50 | CHF 32,20 | 1,00K |
| 2026-06-12 | CHF 32,30 | -0,31 % | CHF 32,20 | CHF 32,50 | CHF 32,00 | 887 |
| 2026-06-11 | CHF 32,40 | -0,31 % | CHF 32,00 | CHF 32,50 | CHF 32,00 | 603 |
| 2026-06-10 | CHF 32,50 | 0,00 % | CHF 32,30 | CHF 32,50 | CHF 32,20 | 184 |
| 2026-06-09 | CHF 32,50 | 0,00 % | CHF 32,30 | CHF 32,80 | CHF 32,30 | 1,69K |
| 2026-06-08 | CHF 32,50 | 0,00 % | CHF 32,30 | CHF 32,50 | CHF 32,20 | 367 |
| 2026-06-05 | CHF 32,50 | 0,00 % | CHF 32,70 | CHF 32,70 | CHF 32,30 | 114 |
| 2026-06-04 | CHF 32,50 | +0,93 % | CHF 32,20 | CHF 32,80 | CHF 32,20 | 1,00K |
| 2026-06-03 | CHF 32,20 | +0,63 % | CHF 31,80 | CHF 32,20 | CHF 31,80 | 425 |
| 2026-06-02 | CHF 32,00 | -0,31 % | CHF 32,10 | CHF 32,30 | CHF 32,00 | 864 |
| 2026-06-01 | CHF 32,10 | -0,93 % | CHF 32,50 | CHF 32,50 | CHF 32,00 | 4,90K |
| 2026-05-29 | CHF 32,40 | -0,61 % | CHF 32,60 | CHF 32,60 | CHF 32,40 | 378 |