Accelleron Industries AG TEMP ACLNE
SIX · Switzerland · Producer Manufacturing
CHF 73.70-0.15 (-0.20%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 73.70 | -0.20% | CHF 73.60 | CHF 73.80 | CHF 73.50 | 3.50K |
| 2026-09-30 | CHF 73.85 | +0.27% | CHF 74.65 | CHF 75.40 | CHF 73.85 | 3.50K |
| 2026-09-29 | CHF 73.65 | -3.54% | CHF 74.65 | CHF 75.25 | CHF 73.60 | 3.55K |
| 2026-09-28 | CHF 76.35 | -0.52% | CHF 75.80 | CHF 77.25 | CHF 75.80 | 3.47K |
| 2026-09-25 | CHF 76.75 | +1.45% | CHF 77.15 | CHF 77.30 | CHF 76.55 | 3.18K |
| 2026-09-24 | CHF 75.65 | -2.13% | CHF 76.85 | CHF 77.25 | CHF 75.65 | 3.47K |
| 2026-09-23 | CHF 77.30 | -2.64% | CHF 78.00 | CHF 78.00 | CHF 76.75 | 2.45K |
| 2026-09-22 | CHF 79.40 | +2.65% | CHF 77.30 | CHF 79.40 | CHF 77.30 | 2.38K |
| 2026-09-21 | CHF 77.35 | +3.97% | CHF 75.80 | CHF 77.45 | CHF 75.80 | 3.49K |
| 2026-09-18 | CHF 74.40 | +0.07% | CHF 75.15 | CHF 75.15 | CHF 74.40 | 3.06K |
| 2026-09-17 | CHF 74.35 | +2.13% | CHF 74.40 | CHF 74.70 | CHF 74.35 | 3.56K |
| 2026-09-16 | CHF 72.80 | +2.68% | CHF 71.70 | CHF 72.80 | CHF 71.10 | 3.69K |
| 2026-09-15 | CHF 70.90 | +0.21% | CHF 69.95 | CHF 71.15 | CHF 69.95 | 3.75K |
| 2026-09-14 | CHF 70.75 | -5.48% | CHF 72.60 | CHF 72.60 | CHF 70.55 | 3.72K |
| 2026-09-11 | CHF 74.85 | -0.99% | CHF 75.35 | CHF 75.35 | CHF 74.30 | 3.15K |
| 2026-09-10 | CHF 75.60 | -2.07% | CHF 76.55 | CHF 76.55 | CHF 75.40 | 3.47K |
| 2026-09-09 | CHF 77.20 | -2.03% | CHF 78.35 | CHF 78.35 | CHF 77.00 | 3.00K |
| 2026-09-08 | CHF 78.80 | +3.01% | CHF 75.95 | CHF 78.80 | CHF 75.95 | 3.44K |
| 2026-09-07 | CHF 76.50 | -0.65% | CHF 76.95 | CHF 76.95 | CHF 76.35 | 3.45K |
| 2026-09-04 | CHF 77.00 | +1.99% | CHF 76.65 | CHF 77.55 | CHF 76.30 | 3.44K |
| 2026-09-03 | CHF 75.50 | +2.65% | CHF 75.25 | CHF 75.60 | CHF 74.70 | 3.50K |
| 2026-09-02 | CHF 73.55 | +1.87% | CHF 72.10 | CHF 74.00 | CHF 72.10 | 3.50K |
| 2026-09-01 | CHF 72.20 | -1.16% | CHF 73.25 | CHF 73.25 | CHF 71.95 | 3.65K |
| 2026-08-31 | CHF 73.05 | -4.63% | CHF 74.35 | CHF 74.35 | CHF 73.05 | 3.50K |
| 2026-08-28 | CHF 76.60 | -1.03% | CHF 76.25 | CHF 76.95 | CHF 76.25 | 2.50K |
| 2026-08-27 | CHF 77.40 | +0.45% | CHF 79.65 | CHF 79.65 | CHF 77.40 | 2.38K |
| 2026-08-26 | CHF 77.05 | +1.45% | CHF 76.70 | CHF 77.05 | CHF 76.55 | 3.44K |
| 2026-08-25 | CHF 75.95 | +1.67% | CHF 76.75 | CHF 77.10 | CHF 75.95 | 3.44K |
| 2026-08-24 | CHF 74.70 | -0.99% | CHF 75.70 | CHF 75.75 | CHF 74.45 | 3.23K |
| 2026-08-21 | CHF 75.45 | +0.47% | CHF 75.90 | CHF 76.30 | CHF 75.40 | 3.48K |
| 2026-08-20 | CHF 75.10 | -0.99% | CHF 75.25 | CHF 75.45 | CHF 74.70 | 3.50K |
| 2026-08-19 | CHF 75.85 | 0.00% | CHF 76.15 | CHF 77.30 | CHF 75.70 | 3.46K |
| 2026-08-18 | CHF 75.85 | -5.72% | CHF 77.30 | CHF 77.45 | CHF 75.80 | 3.42K |
| 2026-08-17 | CHF 80.45 | +7.34% | CHF 81.15 | CHF 81.20 | CHF 80.45 | 2.34K |
| 2026-08-14 | CHF 74.95 | -0.99% | CHF 74.45 | CHF 75.10 | CHF 74.45 | 3.50K |
| 2026-08-13 | CHF 75.70 | -0.72% | CHF 76.40 | CHF 76.40 | CHF 75.70 | 3.45K |
| 2026-08-12 | CHF 76.25 | +1.60% | CHF 76.75 | CHF 76.80 | CHF 76.25 | 3.44K |
| 2026-08-11 | CHF 75.05 | +0.47% | CHF 74.70 | CHF 75.15 | CHF 74.65 | 3.50K |
| 2026-08-10 | CHF 74.70 | +0.74% | CHF 75.15 | CHF 75.20 | CHF 74.50 | 3.50K |
| 2026-08-07 | CHF 74.15 | -1.07% | CHF 73.85 | CHF 74.15 | CHF 73.55 | 3.54K |
| 2026-08-06 | CHF 74.95 | +1.28% | CHF 75.30 | CHF 75.30 | CHF 74.45 | 3.52K |
| 2026-08-05 | CHF 74.00 | +0.20% | CHF 73.85 | CHF 74.70 | CHF 73.65 | 3.50K |
| 2026-08-04 | CHF 73.85 | +2.64% | CHF 73.45 | CHF 74.10 | CHF 73.35 | 3.58K |
| 2026-08-03 | CHF 71.95 | -2.04% | CHF 71.90 | CHF 72.05 | CHF 71.15 | 3.67K |
| 2026-07-31 | CHF 73.45 | -1.08% | CHF 75.00 | CHF 75.05 | CHF 73.45 | 3.50K |
| 2026-07-30 | CHF 74.25 | +4.65% | CHF 72.95 | CHF 74.25 | CHF 72.95 | 3.58K |
| 2026-07-29 | CHF 70.95 | -1.73% | CHF 71.85 | CHF 72.65 | CHF 70.90 | 3.68K |
| 2026-07-28 | CHF 72.20 | -2.76% | CHF 73.75 | CHF 73.75 | CHF 72.15 | 3.60K |
| 2026-07-27 | CHF 74.25 | -3.70% | CHF 76.90 | CHF 76.90 | CHF 74.25 | 3.44K |
| 2026-07-24 | CHF 77.10 | +0.13% | CHF 77.75 | CHF 77.80 | CHF 77.10 | 3.39K |
| 2026-07-23 | CHF 77.00 | +0.79% | CHF 76.40 | CHF 77.00 | CHF 75.60 | 3.45K |
| 2026-07-22 | CHF 76.40 | +0.20% | CHF 75.40 | CHF 76.45 | CHF 75.35 | 3.47K |
| 2026-07-21 | CHF 76.25 | +1.06% | CHF 75.50 | CHF 76.60 | CHF 75.50 | 3.47K |
| 2026-07-20 | CHF 75.45 | +0.67% | CHF 74.70 | CHF 75.95 | CHF 74.70 | 3.48K |
| 2026-07-17 | CHF 74.95 | -1.83% | CHF 74.50 | CHF 75.30 | CHF 73.75 | 3.54K |
| 2026-07-16 | CHF 76.35 | -2.80% | CHF 77.40 | CHF 77.40 | CHF 76.35 | 3.43K |
| 2026-07-15 | CHF 78.55 | 0.00% | CHF 79.40 | CHF 80.00 | CHF 78.55 | 3.24K |
| 2026-07-14 | CHF 78.55 | +1.68% | CHF 76.50 | CHF 78.80 | CHF 76.50 | 3.39K |
| 2026-07-13 | CHF 77.25 | -0.06% | CHF 77.50 | CHF 77.90 | CHF 77.20 | 3.40K |
| 2026-07-10 | CHF 77.30 | -0.13% | CHF 76.70 | CHF 77.30 | CHF 76.45 | 3.43K |
| 2026-07-09 | CHF 77.40 | +1.44% | CHF 76.85 | CHF 78.00 | CHF 76.55 | 3.41K |
| 2026-07-08 | CHF 76.30 | -3.17% | CHF 76.45 | CHF 76.90 | CHF 76.00 | 3.45K |
| 2026-07-07 | CHF 78.80 | -3.61% | CHF 80.70 | CHF 80.70 | CHF 78.60 | 3.10K |
| 2026-07-06 | CHF 81.75 | -0.97% | CHF 81.95 | CHF 82.25 | CHF 81.75 | 2.37K |
| 2026-07-03 | CHF 82.55 | +0.18% | CHF 81.30 | CHF 82.55 | CHF 81.30 | 2.38K |
| 2026-07-02 | CHF 82.40 | +0.30% | CHF 81.05 | CHF 82.75 | CHF 81.05 | 2.38K |
| 2026-07-01 | CHF 82.15 | -0.90% | CHF 83.85 | CHF 84.65 | CHF 82.15 | 2.31K |
| 2026-06-30 | CHF 82.90 | +4.87% | CHF 81.80 | CHF 82.90 | CHF 81.80 | 2.36K |
| 2026-06-29 | CHF 79.05 | -1.98% | CHF 79.30 | CHF 79.55 | CHF 78.10 | 3.49K |
| 2026-06-26 | CHF 80.65 | -4.61% | CHF 80.85 | CHF 80.90 | CHF 80.30 | 2.41K |
| 2026-06-25 | CHF 84.55 | +1.44% | CHF 84.25 | CHF 84.55 | CHF 84.05 | 2.30K |
| 2026-06-24 | CHF 83.35 | +0.54% | CHF 83.25 | CHF 83.80 | CHF 82.90 | 2.34K |
| 2026-06-23 | CHF 82.90 | -3.27% | CHF 83.50 | CHF 83.50 | CHF 82.05 | 2.32K |
| 2026-06-22 | CHF 85.70 | +0.76% | CHF 85.25 | CHF 86.05 | CHF 85.25 | 2.27K |
| 2026-06-19 | CHF 85.05 | +1.98% | CHF 85.25 | CHF 85.35 | CHF 85.05 | 2.28K |
| 2026-06-18 | CHF 83.40 | +2.33% | CHF 82.60 | CHF 83.60 | CHF 82.60 | 2.35K |
| 2026-06-17 | CHF 81.50 | +2.26% | CHF 80.35 | CHF 82.20 | CHF 80.35 | 2.39K |
| 2026-06-16 | CHF 79.70 | +4.32% | CHF 79.95 | CHF 80.50 | CHF 79.70 | 2.43K |
| 2026-06-15 | CHF 76.40 | +1.19% | CHF 76.75 | CHF 76.85 | CHF 76.35 | 3.36K |
| 2026-06-12 | CHF 75.50 | +1.21% | CHF 75.85 | CHF 76.20 | CHF 75.25 | 3.45K |
| 2026-06-11 | CHF 74.60 | -2.55% | CHF 76.40 | CHF 76.40 | CHF 74.60 | 3.40K |
| 2026-06-10 | CHF 76.55 | -3.04% | CHF 76.95 | CHF 77.20 | CHF 76.30 | 3.39K |
| 2026-06-09 | CHF 78.95 | +0.32% | CHF 77.75 | CHF 79.70 | CHF 77.75 | 3.30K |
| 2026-06-08 | CHF 78.70 | +0.58% | CHF 78.95 | CHF 79.25 | CHF 78.35 | 3.29K |
| 2026-06-05 | CHF 78.25 | +1.76% | CHF 77.45 | CHF 78.35 | CHF 77.45 | 3.35K |
| 2026-06-04 | CHF 76.90 | -1.91% | CHF 77.90 | CHF 78.50 | CHF 76.90 | 3.20K |
| 2026-06-03 | CHF 78.40 | +1.23% | CHF 76.25 | CHF 78.40 | CHF 76.25 | 3.30K |
| 2026-06-02 | CHF 77.45 | +0.52% | CHF 77.70 | CHF 77.70 | CHF 76.85 | 3.38K |
| 2026-06-01 | CHF 77.05 | -1.91% | CHF 78.05 | CHF 79.15 | CHF 77.00 | 3.34K |
| 2026-05-29 | CHF 78.55 | -0.57% | CHF 78.45 | CHF 78.55 | CHF 77.90 | 3.34K |