ABB Ltd. TEMP ABBNE
SIX · İsviçre · Üretici İmalatı
CHF 79,80+0,02 (+%0,03)
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 79,78 | -%1,80 | CHF 80,86 | CHF 80,88 | CHF 79,78 | 150,00K |
| 2026-09-29 | CHF 81,24 | +%1,10 | CHF 81,00 | CHF 81,66 | CHF 80,96 | 84,73K |
| 2026-09-28 | CHF 80,36 | +%0,22 | CHF 79,70 | CHF 81,28 | CHF 79,42 | 80,00K |
| 2026-09-25 | CHF 80,18 | -%0,99 | CHF 82,28 | CHF 82,44 | CHF 80,00 | 98,00K |
| 2026-09-24 | CHF 80,98 | -%1,98 | CHF 82,38 | CHF 82,68 | CHF 80,90 | 131,50K |
| 2026-09-23 | CHF 82,62 | -%0,46 | CHF 83,82 | CHF 83,84 | CHF 82,42 | 145,35K |
| 2026-09-22 | CHF 83,00 | +%0,58 | CHF 83,10 | CHF 83,62 | CHF 82,60 | 82,20K |
| 2026-09-21 | CHF 82,52 | +%2,36 | CHF 81,94 | CHF 82,74 | CHF 81,76 | 78,00K |
| 2026-09-18 | CHF 80,62 | +%1,10 | CHF 80,32 | CHF 81,22 | CHF 80,10 | 187,00K |
| 2026-09-17 | CHF 79,74 | +%1,61 | CHF 79,10 | CHF 80,34 | CHF 79,06 | 92,00K |
| 2026-09-16 | CHF 78,48 | +%2,16 | CHF 78,00 | CHF 78,48 | CHF 77,68 | 84,00K |
| 2026-09-15 | CHF 76,82 | +%1,69 | CHF 75,78 | CHF 77,08 | CHF 75,26 | 79,00K |
| 2026-09-14 | CHF 75,54 | -%3,94 | CHF 76,42 | CHF 76,62 | CHF 75,00 | 139,00K |
| 2026-09-11 | CHF 78,64 | +%0,90 | CHF 78,14 | CHF 79,36 | CHF 78,10 | 62,65K |
| 2026-09-10 | CHF 77,94 | -%0,89 | CHF 78,82 | CHF 79,12 | CHF 77,46 | 136,00K |
| 2026-09-09 | CHF 78,64 | -%2,70 | CHF 80,70 | CHF 80,78 | CHF 78,44 | 153,00K |
| 2026-09-08 | CHF 80,82 | +%2,02 | CHF 79,02 | CHF 80,86 | CHF 78,86 | 86,00K |
| 2026-09-07 | CHF 79,22 | +%2,30 | CHF 78,32 | CHF 79,42 | CHF 78,32 | 81,00K |
| 2026-09-04 | CHF 77,44 | +%0,18 | CHF 77,56 | CHF 78,06 | CHF 76,90 | 53,82K |
| 2026-09-03 | CHF 77,30 | -%0,08 | CHF 77,86 | CHF 77,92 | CHF 76,50 | 103,10K |
| 2026-09-02 | CHF 77,36 | -%0,67 | CHF 77,82 | CHF 78,12 | CHF 77,00 | 117,00K |
| 2026-09-01 | CHF 77,88 | -%1,52 | CHF 79,98 | CHF 79,98 | CHF 77,52 | 126,00K |
| 2026-08-31 | CHF 79,08 | -%1,74 | CHF 80,24 | CHF 80,32 | CHF 79,04 | 133,00K |
| 2026-08-28 | CHF 80,48 | +%1,16 | CHF 79,58 | CHF 80,92 | CHF 79,54 | 92,00K |
| 2026-08-27 | CHF 79,56 | -%0,33 | CHF 80,20 | CHF 80,76 | CHF 79,16 | 153,00K |
| 2026-08-26 | CHF 79,82 | -%0,05 | CHF 79,50 | CHF 79,94 | CHF 79,46 | 82,50K |
| 2026-08-25 | CHF 79,86 | +%1,89 | CHF 79,52 | CHF 80,40 | CHF 79,16 | 74,55K |
| 2026-08-24 | CHF 78,38 | -%2,59 | CHF 80,04 | CHF 80,54 | CHF 77,96 | 130,00K |
| 2026-08-21 | CHF 80,46 | +%0,68 | CHF 80,04 | CHF 81,18 | CHF 80,00 | 75,00K |
| 2026-08-20 | CHF 79,92 | -%0,89 | CHF 80,70 | CHF 80,90 | CHF 79,72 | 97,62K |
| 2026-08-19 | CHF 80,64 | +%0,05 | CHF 80,76 | CHF 81,88 | CHF 80,04 | 115,00K |
| 2026-08-18 | CHF 80,60 | -%3,47 | CHF 82,28 | CHF 82,64 | CHF 80,40 | 123,00K |
| 2026-08-17 | CHF 83,50 | +%0,55 | CHF 83,86 | CHF 84,14 | CHF 83,34 | 120,00K |
| 2026-08-14 | CHF 83,04 | -%0,62 | CHF 83,22 | CHF 83,64 | CHF 82,94 | 89,50K |
| 2026-08-13 | CHF 83,56 | -%0,52 | CHF 83,78 | CHF 84,10 | CHF 83,52 | 123,50K |
| 2026-08-12 | CHF 84,00 | +%1,33 | CHF 83,84 | CHF 84,62 | CHF 83,66 | 106,00K |
| 2026-08-11 | CHF 82,90 | +%0,68 | CHF 81,98 | CHF 83,40 | CHF 81,86 | 73,30K |
| 2026-08-10 | CHF 82,34 | +%0,27 | CHF 83,20 | CHF 83,38 | CHF 82,26 | 124,61K |
| 2026-08-07 | CHF 82,12 | %0,00 | CHF 82,12 | CHF 82,12 | CHF 82,12 | 0 |
| 2026-08-06 | CHF 82,12 | -%0,15 | CHF 81,22 | CHF 82,56 | CHF 81,22 | 80,00K |
| 2026-08-05 | CHF 82,24 | +%0,56 | CHF 83,02 | CHF 83,16 | CHF 81,82 | 138,50K |
| 2026-08-04 | CHF 81,78 | +%3,02 | CHF 81,66 | CHF 82,46 | CHF 81,00 | 91,00K |
| 2026-08-03 | CHF 79,38 | -%1,05 | CHF 80,70 | CHF 80,70 | CHF 78,32 | 82,50K |
| 2026-07-31 | CHF 80,22 | +%1,85 | CHF 80,72 | CHF 81,38 | CHF 79,38 | 124,00K |
| 2026-07-30 | CHF 78,76 | +%2,95 | CHF 76,96 | CHF 78,94 | CHF 76,00 | 64,64K |
| 2026-07-29 | CHF 76,50 | -%0,93 | CHF 78,00 | CHF 78,24 | CHF 76,34 | 117,50K |
| 2026-07-28 | CHF 77,22 | -%3,06 | CHF 78,84 | CHF 79,12 | CHF 76,84 | 127,00K |
| 2026-07-27 | CHF 79,66 | -%0,47 | CHF 80,68 | CHF 80,98 | CHF 78,84 | 131,00K |
| 2026-07-24 | CHF 80,04 | -%0,47 | CHF 80,16 | CHF 80,88 | CHF 79,68 | 127,00K |
| 2026-07-23 | CHF 80,42 | -%0,72 | CHF 80,82 | CHF 81,22 | CHF 79,66 | 103,00K |
| 2026-07-22 | CHF 81,00 | +%0,57 | CHF 80,50 | CHF 81,26 | CHF 79,72 | 70,41K |
| 2026-07-21 | CHF 80,54 | +%1,08 | CHF 80,38 | CHF 80,94 | CHF 80,12 | 120,50K |
| 2026-07-20 | CHF 79,68 | +%1,37 | CHF 79,26 | CHF 80,82 | CHF 79,26 | 132,00K |
| 2026-07-17 | CHF 78,60 | -%0,61 | CHF 77,44 | CHF 78,60 | CHF 77,44 | 13,50K |
| 2026-07-16 | CHF 79,08 | -%5,16 | CHF 83,34 | CHF 83,34 | CHF 79,00 | 24,50K |
| 2026-07-15 | CHF 83,38 | -%2,39 | CHF 85,02 | CHF 85,56 | CHF 83,38 | 25,50K |
| 2026-07-14 | CHF 85,42 | +%2,27 | CHF 83,26 | CHF 85,50 | CHF 83,26 | 15,50K |
| 2026-07-13 | CHF 83,52 | -%4,11 | CHF 83,32 | CHF 84,12 | CHF 83,32 | 16,50K |
| 2026-07-10 | CHF 87,10 | %0,00 | CHF 87,10 | CHF 87,10 | CHF 87,10 | 0 |
| 2026-07-09 | CHF 87,10 | %0,00 | CHF 87,10 | CHF 87,10 | CHF 87,10 | 0 |
| 2026-07-08 | CHF 87,10 | %0,00 | CHF 87,10 | CHF 87,10 | CHF 87,10 | 0 |
| 2026-07-07 | CHF 87,10 | %0,00 | CHF 87,10 | CHF 87,10 | CHF 87,10 | 0 |
| 2026-07-06 | CHF 87,10 | %0,00 | CHF 87,10 | CHF 87,10 | CHF 87,10 | 0 |
| 2026-07-03 | CHF 87,10 | +%1,94 | CHF 86,28 | CHF 87,14 | CHF 86,22 | 14,00K |
| 2026-07-02 | CHF 85,44 | -%0,14 | CHF 85,00 | CHF 86,32 | CHF 84,88 | 20,04K |
| 2026-07-01 | CHF 85,56 | -%1,77 | CHF 87,62 | CHF 88,02 | CHF 85,28 | 26,00K |
| 2026-06-30 | CHF 87,10 | +%3,08 | CHF 87,28 | CHF 87,66 | CHF 87,00 | 15,00K |
| 2026-06-29 | CHF 84,50 | -%1,56 | CHF 84,90 | CHF 84,94 | CHF 84,42 | 14,50K |
| 2026-06-26 | CHF 85,84 | -%0,74 | CHF 85,84 | CHF 85,84 | CHF 85,84 | 0 |
| 2026-06-25 | CHF 86,48 | %0,00 | CHF 86,48 | CHF 86,48 | CHF 86,48 | 0 |
| 2026-06-24 | CHF 86,48 | -%0,73 | CHF 86,48 | CHF 86,48 | CHF 86,48 | 0 |
| 2026-06-23 | CHF 87,12 | %0,00 | CHF 87,12 | CHF 87,12 | CHF 87,12 | 0 |
| 2026-06-22 | CHF 87,12 | %0,00 | CHF 87,12 | CHF 87,12 | CHF 87,12 | 0 |
| 2026-06-19 | CHF 87,12 | +%0,09 | CHF 87,12 | CHF 87,58 | CHF 86,48 | 23,00K |
| 2026-06-18 | CHF 87,04 | +%1,97 | CHF 86,56 | CHF 87,42 | CHF 86,56 | 15,16K |
| 2026-06-17 | CHF 85,36 | +%2,08 | CHF 84,00 | CHF 86,36 | CHF 83,96 | 24,00K |
| 2026-06-16 | CHF 83,62 | +%1,06 | CHF 83,64 | CHF 84,74 | CHF 83,62 | 19,00K |
| 2026-06-15 | CHF 82,74 | +%1,45 | CHF 83,52 | CHF 83,92 | CHF 82,74 | 18,45K |
| 2026-06-12 | CHF 81,56 | +%0,52 | CHF 82,62 | CHF 82,62 | CHF 81,32 | 17,74K |
| 2026-06-11 | CHF 81,14 | +%1,25 | CHF 80,46 | CHF 81,64 | CHF 80,46 | 17,42K |
| 2026-06-10 | CHF 80,14 | -%2,03 | CHF 80,50 | CHF 80,66 | CHF 79,32 | 23,00K |
| 2026-06-09 | CHF 81,80 | -%0,56 | CHF 83,00 | CHF 83,40 | CHF 81,80 | 24,00K |
| 2026-06-08 | CHF 82,26 | -%1,53 | CHF 81,92 | CHF 82,72 | CHF 81,88 | 20,40K |
| 2026-06-05 | CHF 83,54 | -%1,00 | CHF 83,34 | CHF 84,26 | CHF 83,22 | 12,50K |
| 2026-06-04 | CHF 84,38 | -%1,59 | CHF 85,46 | CHF 85,90 | CHF 83,94 | 19,50K |
| 2026-06-03 | CHF 85,74 | -%0,37 | CHF 85,80 | CHF 85,96 | CHF 85,30 | 23,00K |
| 2026-06-02 | CHF 86,06 | +%3,64 | CHF 84,82 | CHF 86,06 | CHF 84,56 | 14,00K |
| 2026-06-01 | CHF 83,04 | -%0,53 | CHF 84,02 | CHF 84,60 | CHF 82,62 | 24,00K |
| 2026-05-29 | CHF 83,48 | +%0,02 | CHF 83,26 | CHF 83,84 | CHF 83,02 | 16,50K |
| 2026-05-28 | CHF 83,46 | +%0,07 | CHF 84,16 | CHF 84,20 | CHF 82,88 | 23,00K |