Vetropack Holding AG Class A VETN
SIX · Schweiz · Prozessindustrie
CHF 18,30-0,74 (-3,89 %)
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 19,04 | +2,04 % | CHF 18,66 | CHF 19,18 | CHF 18,60 | 24,83K |
| 2026-09-29 | CHF 18,66 | -1,89 % | CHF 19,02 | CHF 19,12 | CHF 18,66 | 16,83K |
| 2026-09-28 | CHF 19,02 | -2,06 % | CHF 19,18 | CHF 19,46 | CHF 19,02 | 18,85K |
| 2026-09-25 | CHF 19,42 | +2,86 % | CHF 19,82 | CHF 19,86 | CHF 19,22 | 15,58K |
| 2026-09-24 | CHF 18,88 | -3,28 % | CHF 19,32 | CHF 19,46 | CHF 18,88 | 11,03K |
| 2026-09-23 | CHF 19,52 | +0,21 % | CHF 19,20 | CHF 19,52 | CHF 19,20 | 17,82K |
| 2026-09-22 | CHF 19,48 | -1,91 % | CHF 19,80 | CHF 20,10 | CHF 19,48 | 15,46K |
| 2026-09-21 | CHF 19,86 | +0,30 % | CHF 20,40 | CHF 20,55 | CHF 19,76 | 12,20K |
| 2026-09-18 | CHF 19,80 | -5,04 % | CHF 20,85 | CHF 20,95 | CHF 19,70 | 35,66K |
| 2026-09-17 | CHF 20,85 | +0,48 % | CHF 20,60 | CHF 21,00 | CHF 20,60 | 11,16K |
| 2026-09-16 | CHF 20,75 | +0,24 % | CHF 20,80 | CHF 21,00 | CHF 20,65 | 11,00K |
| 2026-09-15 | CHF 20,70 | -4,61 % | CHF 21,60 | CHF 21,70 | CHF 20,60 | 26,24K |
| 2026-09-14 | CHF 21,70 | 0,00 % | CHF 21,50 | CHF 22,05 | CHF 21,50 | 22,67K |
| 2026-09-11 | CHF 21,70 | -1,81 % | CHF 22,00 | CHF 22,15 | CHF 21,70 | 9,94K |
| 2026-09-10 | CHF 22,10 | -1,78 % | CHF 22,40 | CHF 22,95 | CHF 21,70 | 19,70K |
| 2026-09-09 | CHF 22,50 | -1,96 % | CHF 23,05 | CHF 23,50 | CHF 22,50 | 42,64K |
| 2026-09-08 | CHF 22,95 | +2,46 % | CHF 22,40 | CHF 23,05 | CHF 22,25 | 32,80K |
| 2026-09-07 | CHF 22,40 | -2,18 % | CHF 21,50 | CHF 22,90 | CHF 21,40 | 8,47K |
| 2026-09-04 | CHF 22,90 | -0,65 % | CHF 23,05 | CHF 23,05 | CHF 22,60 | 15,00K |
| 2026-09-03 | CHF 23,05 | +1,77 % | CHF 22,65 | CHF 23,50 | CHF 22,45 | 38,56K |
| 2026-09-02 | CHF 22,65 | +3,19 % | CHF 22,50 | CHF 23,00 | CHF 22,10 | 31,17K |
| 2026-09-01 | CHF 21,95 | +1,86 % | CHF 21,50 | CHF 22,60 | CHF 21,50 | 29,09K |
| 2026-08-31 | CHF 21,55 | -0,69 % | CHF 21,85 | CHF 22,00 | CHF 21,45 | 417,85K |
| 2026-08-28 | CHF 21,70 | +5,34 % | CHF 20,75 | CHF 21,95 | CHF 20,70 | 44,97K |
| 2026-08-27 | CHF 20,60 | -0,96 % | CHF 20,90 | CHF 20,90 | CHF 20,45 | 23,18K |
| 2026-08-26 | CHF 20,80 | +1,22 % | CHF 20,65 | CHF 20,95 | CHF 20,45 | 35,03K |
| 2026-08-25 | CHF 20,55 | +4,10 % | CHF 19,98 | CHF 20,55 | CHF 19,66 | 45,80K |
| 2026-08-24 | CHF 19,74 | +4,11 % | CHF 19,30 | CHF 20,10 | CHF 19,00 | 45,48K |
| 2026-08-21 | CHF 18,96 | +9,47 % | CHF 17,50 | CHF 18,96 | CHF 17,50 | 82,03K |
| 2026-08-20 | CHF 17,32 | 0,00 % | CHF 17,78 | CHF 17,78 | CHF 17,10 | 17,68K |
| 2026-08-19 | CHF 17,32 | -0,57 % | CHF 17,40 | CHF 17,68 | CHF 17,10 | 30,78K |
| 2026-08-18 | CHF 17,42 | -3,44 % | CHF 18,00 | CHF 18,10 | CHF 17,40 | 29,22K |
| 2026-08-17 | CHF 18,04 | -0,55 % | CHF 18,14 | CHF 18,14 | CHF 17,90 | 21,31K |
| 2026-08-14 | CHF 18,14 | -1,73 % | CHF 18,50 | CHF 19,00 | CHF 18,10 | 25,69K |
| 2026-08-13 | CHF 18,46 | +2,67 % | CHF 18,00 | CHF 18,50 | CHF 17,98 | 10,71K |
| 2026-08-12 | CHF 17,98 | -0,33 % | CHF 18,10 | CHF 18,20 | CHF 17,98 | 17,17K |
| 2026-08-11 | CHF 18,04 | +0,11 % | CHF 18,02 | CHF 18,28 | CHF 18,00 | 10,66K |
| 2026-08-10 | CHF 18,02 | -1,74 % | CHF 18,42 | CHF 18,42 | CHF 18,02 | 11,81K |
| 2026-08-07 | CHF 18,34 | -0,86 % | CHF 19,56 | CHF 19,56 | CHF 18,20 | 12,72K |
| 2026-08-06 | CHF 18,50 | -2,63 % | CHF 19,18 | CHF 19,46 | CHF 18,42 | 22,03K |
| 2026-08-05 | CHF 19,00 | -1,35 % | CHF 19,56 | CHF 19,56 | CHF 19,00 | 7,81K |
| 2026-08-04 | CHF 19,26 | -0,52 % | CHF 19,70 | CHF 19,70 | CHF 19,08 | 5,44K |
| 2026-08-03 | CHF 19,36 | +2,33 % | CHF 18,92 | CHF 19,54 | CHF 18,92 | 9,38K |
| 2026-07-31 | CHF 18,92 | -1,05 % | CHF 19,12 | CHF 19,88 | CHF 18,86 | 19,14K |
| 2026-07-30 | CHF 19,12 | +0,31 % | CHF 19,10 | CHF 19,72 | CHF 19,10 | 9,66K |
| 2026-07-29 | CHF 19,06 | -0,63 % | CHF 19,20 | CHF 19,52 | CHF 19,06 | 9,80K |
| 2026-07-28 | CHF 19,18 | +2,35 % | CHF 18,48 | CHF 19,28 | CHF 18,48 | 12,73K |
| 2026-07-27 | CHF 18,74 | +2,52 % | CHF 18,34 | CHF 18,92 | CHF 18,16 | 11,54K |
| 2026-07-24 | CHF 18,28 | +0,99 % | CHF 18,50 | CHF 18,50 | CHF 18,06 | 5,75K |
| 2026-07-23 | CHF 18,10 | -2,79 % | CHF 18,50 | CHF 18,50 | CHF 18,02 | 12,38K |
| 2026-07-22 | CHF 18,62 | 0,00 % | CHF 19,40 | CHF 19,40 | CHF 18,56 | 9,63K |
| 2026-07-21 | CHF 18,62 | +0,32 % | CHF 18,26 | CHF 18,70 | CHF 18,26 | 11,54K |
| 2026-07-20 | CHF 18,56 | -1,69 % | CHF 18,82 | CHF 19,00 | CHF 18,44 | 5,82K |
| 2026-07-17 | CHF 18,88 | -2,07 % | CHF 19,20 | CHF 19,40 | CHF 18,80 | 6,15K |
| 2026-07-16 | CHF 19,28 | +1,80 % | CHF 18,78 | CHF 19,28 | CHF 18,10 | 9,26K |
| 2026-07-15 | CHF 18,94 | +1,72 % | CHF 19,10 | CHF 19,10 | CHF 18,24 | 13,87K |
| 2026-07-14 | CHF 18,62 | -0,32 % | CHF 18,30 | CHF 18,98 | CHF 18,30 | 9,11K |
| 2026-07-13 | CHF 18,68 | +1,52 % | CHF 18,62 | CHF 18,78 | CHF 18,30 | 5,50K |
| 2026-07-10 | CHF 18,40 | +0,55 % | CHF 18,48 | CHF 18,62 | CHF 18,30 | 9,81K |
| 2026-07-09 | CHF 18,30 | -0,54 % | CHF 18,00 | CHF 18,50 | CHF 18,00 | 10,75K |
| 2026-07-08 | CHF 18,40 | +0,33 % | CHF 18,50 | CHF 18,54 | CHF 18,00 | 13,24K |
| 2026-07-07 | CHF 18,34 | -2,55 % | CHF 18,66 | CHF 18,90 | CHF 18,22 | 11,67K |
| 2026-07-06 | CHF 18,82 | -0,21 % | CHF 19,36 | CHF 19,36 | CHF 18,66 | 5,38K |
| 2026-07-03 | CHF 18,86 | +2,50 % | CHF 18,40 | CHF 19,04 | CHF 18,00 | 49,03K |
| 2026-07-02 | CHF 18,40 | +2,11 % | CHF 17,80 | CHF 18,40 | CHF 17,80 | 12,90K |
| 2026-07-01 | CHF 18,02 | 0,00 % | CHF 17,76 | CHF 18,14 | CHF 17,70 | 10,59K |
| 2026-06-30 | CHF 18,02 | 0,00 % | CHF 18,36 | CHF 18,36 | CHF 17,76 | 12,46K |
| 2026-06-29 | CHF 18,02 | +0,11 % | CHF 18,00 | CHF 18,40 | CHF 18,00 | 8,23K |
| 2026-06-26 | CHF 18,00 | -0,33 % | CHF 18,00 | CHF 18,34 | CHF 18,00 | 14,36K |
| 2026-06-25 | CHF 18,06 | -0,11 % | CHF 17,90 | CHF 18,42 | CHF 17,72 | 11,33K |
| 2026-06-24 | CHF 18,08 | 0,00 % | CHF 17,82 | CHF 18,08 | CHF 17,52 | 17,01K |
| 2026-06-23 | CHF 18,08 | -2,06 % | CHF 18,46 | CHF 18,46 | CHF 17,82 | 18,18K |
| 2026-06-22 | CHF 18,46 | -3,15 % | CHF 19,20 | CHF 19,22 | CHF 18,24 | 22,99K |
| 2026-06-19 | CHF 19,06 | -1,24 % | CHF 19,80 | CHF 19,80 | CHF 19,00 | 8,80K |
| 2026-06-18 | CHF 19,30 | -1,23 % | CHF 19,68 | CHF 19,68 | CHF 18,90 | 5,51K |
| 2026-06-17 | CHF 19,54 | -0,10 % | CHF 19,10 | CHF 19,70 | CHF 19,10 | 8,20K |
| 2026-06-16 | CHF 19,56 | +0,20 % | CHF 20,00 | CHF 20,00 | CHF 19,30 | 7,32K |
| 2026-06-15 | CHF 19,52 | -1,31 % | CHF 20,30 | CHF 20,30 | CHF 19,32 | 12,26K |
| 2026-06-12 | CHF 19,78 | +1,54 % | CHF 19,78 | CHF 20,50 | CHF 19,60 | 21,68K |
| 2026-06-11 | CHF 19,48 | -0,20 % | CHF 19,50 | CHF 19,78 | CHF 19,32 | 9,94K |
| 2026-06-10 | CHF 19,52 | +4,39 % | CHF 19,00 | CHF 19,64 | CHF 18,90 | 17,93K |
| 2026-06-09 | CHF 18,70 | -0,43 % | CHF 18,60 | CHF 19,08 | CHF 18,46 | 21,24K |
| 2026-06-08 | CHF 18,78 | -1,16 % | CHF 18,90 | CHF 19,00 | CHF 18,50 | 16,54K |
| 2026-06-05 | CHF 19,00 | +0,53 % | CHF 18,80 | CHF 19,32 | CHF 18,80 | 13,29K |
| 2026-06-04 | CHF 18,90 | -1,97 % | CHF 19,04 | CHF 19,42 | CHF 18,90 | 17,90K |
| 2026-06-03 | CHF 19,28 | +0,10 % | CHF 19,20 | CHF 19,42 | CHF 19,04 | 12,74K |
| 2026-06-02 | CHF 19,26 | -0,62 % | CHF 19,38 | CHF 19,50 | CHF 19,08 | 12,36K |
| 2026-06-01 | CHF 19,38 | -1,82 % | CHF 19,80 | CHF 19,82 | CHF 19,26 | 30,05K |
| 2026-05-29 | CHF 19,74 | +0,82 % | CHF 19,50 | CHF 20,50 | CHF 19,50 | 37,53K |
| 2026-05-28 | CHF 19,58 | -0,31 % | CHF 19,90 | CHF 19,90 | CHF 19,20 | 13,74K |