Accelleron Industries AG ACLN
SIX · İsviçre · Üretici İmalatı
CHF 73,25+0,10 (+%0,14)
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 73,15 | +%0,41 | CHF 73,25 | CHF 75,20 | CHF 73,15 | 285,72K |
| 2026-09-29 | CHF 72,85 | -%4,14 | CHF 74,75 | CHF 74,90 | CHF 72,75 | 354,61K |
| 2026-09-28 | CHF 76,00 | -%0,59 | CHF 76,35 | CHF 77,25 | CHF 75,30 | 107,36K |
| 2026-09-25 | CHF 76,45 | +%1,06 | CHF 76,50 | CHF 77,20 | CHF 76,05 | 131,73K |
| 2026-09-24 | CHF 75,65 | -%1,82 | CHF 76,00 | CHF 77,30 | CHF 75,20 | 169,66K |
| 2026-09-23 | CHF 77,05 | -%1,78 | CHF 78,65 | CHF 79,30 | CHF 76,30 | 141,48K |
| 2026-09-22 | CHF 78,45 | +%1,88 | CHF 77,30 | CHF 79,20 | CHF 76,85 | 384,97K |
| 2026-09-21 | CHF 77,00 | +%4,98 | CHF 74,70 | CHF 77,25 | CHF 74,40 | 231,10K |
| 2026-09-18 | CHF 73,35 | -%0,81 | CHF 73,95 | CHF 75,00 | CHF 73,35 | 1,17M |
| 2026-09-17 | CHF 73,95 | +%2,35 | CHF 72,65 | CHF 74,60 | CHF 72,65 | 190,26K |
| 2026-09-16 | CHF 72,25 | +%2,77 | CHF 70,75 | CHF 72,65 | CHF 70,70 | 157,80K |
| 2026-09-15 | CHF 70,30 | +%0,07 | CHF 70,30 | CHF 71,20 | CHF 69,65 | 187,04K |
| 2026-09-14 | CHF 70,25 | -%5,89 | CHF 73,25 | CHF 73,25 | CHF 69,90 | 252,61K |
| 2026-09-11 | CHF 74,65 | -%0,40 | CHF 74,90 | CHF 75,75 | CHF 73,35 | 130,17K |
| 2026-09-10 | CHF 74,95 | -%2,28 | CHF 77,10 | CHF 77,20 | CHF 74,80 | 289,04K |
| 2026-09-09 | CHF 76,70 | -%2,91 | CHF 78,60 | CHF 79,20 | CHF 76,70 | 204,78K |
| 2026-09-08 | CHF 79,00 | +%4,22 | CHF 76,35 | CHF 79,00 | CHF 75,20 | 255,36K |
| 2026-09-07 | CHF 75,80 | -%0,39 | CHF 76,20 | CHF 77,35 | CHF 75,80 | 200,63K |
| 2026-09-04 | CHF 76,10 | +%0,40 | CHF 76,05 | CHF 77,90 | CHF 75,85 | 223,44K |
| 2026-09-03 | CHF 75,80 | +%2,50 | CHF 73,95 | CHF 75,80 | CHF 73,95 | 201,12K |
| 2026-09-02 | CHF 73,95 | +%2,64 | CHF 72,00 | CHF 74,10 | CHF 71,40 | 219,03K |
| 2026-09-01 | CHF 72,05 | -%0,96 | CHF 72,80 | CHF 74,20 | CHF 71,60 | 236,59K |
| 2026-08-31 | CHF 72,75 | -%5,27 | CHF 76,15 | CHF 76,25 | CHF 72,60 | 339,81K |
| 2026-08-28 | CHF 76,80 | +%3,16 | CHF 75,80 | CHF 76,90 | CHF 74,05 | 281,01K |
| 2026-08-27 | CHF 74,45 | -%4,37 | CHF 81,50 | CHF 82,95 | CHF 74,45 | 472,55K |
| 2026-08-26 | CHF 77,85 | +%2,77 | CHF 75,95 | CHF 77,85 | CHF 75,95 | 206,64K |
| 2026-08-25 | CHF 75,75 | +%2,02 | CHF 74,95 | CHF 77,05 | CHF 74,95 | 162,82K |
| 2026-08-24 | CHF 74,25 | -%1,26 | CHF 75,00 | CHF 75,70 | CHF 74,10 | 134,48K |
| 2026-08-21 | CHF 75,20 | +%0,13 | CHF 75,35 | CHF 76,30 | CHF 74,85 | 195,12K |
| 2026-08-20 | CHF 75,10 | %0,00 | CHF 75,50 | CHF 75,90 | CHF 74,20 | 185,62K |
| 2026-08-19 | CHF 75,10 | -%0,92 | CHF 76,00 | CHF 77,35 | CHF 75,10 | 159,59K |
| 2026-08-18 | CHF 75,80 | -%4,41 | CHF 78,95 | CHF 79,35 | CHF 75,40 | 196,97K |
| 2026-08-17 | CHF 79,30 | +%5,59 | CHF 78,20 | CHF 82,70 | CHF 78,20 | 364,19K |
| 2026-08-14 | CHF 75,10 | -%0,07 | CHF 74,95 | CHF 75,20 | CHF 73,90 | 115,78K |
| 2026-08-13 | CHF 75,15 | -%1,05 | CHF 76,05 | CHF 76,35 | CHF 75,15 | 102,04K |
| 2026-08-12 | CHF 75,95 | +%1,74 | CHF 74,75 | CHF 76,75 | CHF 74,75 | 172,80K |
| 2026-08-11 | CHF 74,65 | +%0,34 | CHF 73,60 | CHF 75,30 | CHF 73,40 | 123,82K |
| 2026-08-10 | CHF 74,40 | +%0,74 | CHF 75,00 | CHF 75,55 | CHF 74,25 | 122,34K |
| 2026-08-07 | CHF 73,85 | -%0,74 | CHF 74,00 | CHF 74,75 | CHF 73,15 | 125,66K |
| 2026-08-06 | CHF 74,40 | -%0,47 | CHF 74,05 | CHF 75,25 | CHF 73,50 | 161,39K |
| 2026-08-05 | CHF 74,75 | +%1,98 | CHF 74,40 | CHF 75,50 | CHF 73,15 | 241,47K |
| 2026-08-04 | CHF 73,30 | +%1,24 | CHF 73,20 | CHF 74,50 | CHF 72,65 | 239,81K |
| 2026-08-03 | CHF 72,40 | -%0,62 | CHF 73,55 | CHF 73,85 | CHF 70,45 | 192,38K |
| 2026-07-31 | CHF 72,85 | -%0,07 | CHF 73,85 | CHF 75,40 | CHF 72,65 | 195,41K |
| 2026-07-30 | CHF 72,90 | +%2,89 | CHF 71,10 | CHF 74,10 | CHF 71,00 | 221,59K |
| 2026-07-29 | CHF 70,85 | -%2,14 | CHF 72,05 | CHF 72,50 | CHF 70,25 | 181,44K |
| 2026-07-28 | CHF 72,40 | -%2,43 | CHF 73,20 | CHF 73,65 | CHF 71,70 | 156,44K |
| 2026-07-27 | CHF 74,20 | -%3,64 | CHF 77,45 | CHF 77,70 | CHF 73,95 | 104,75K |
| 2026-07-24 | CHF 77,00 | +%1,18 | CHF 76,20 | CHF 77,90 | CHF 76,10 | 117,47K |
| 2026-07-23 | CHF 76,10 | +%0,13 | CHF 75,50 | CHF 76,90 | CHF 75,00 | 115,17K |
| 2026-07-22 | CHF 76,00 | -%0,39 | CHF 76,35 | CHF 76,70 | CHF 74,95 | 105,27K |
| 2026-07-21 | CHF 76,30 | +%1,53 | CHF 75,50 | CHF 76,45 | CHF 74,85 | 140,37K |
| 2026-07-20 | CHF 75,15 | +%1,08 | CHF 74,30 | CHF 75,90 | CHF 74,30 | 110,96K |
| 2026-07-17 | CHF 74,35 | -%2,17 | CHF 75,50 | CHF 75,75 | CHF 73,30 | 320,45K |
| 2026-07-16 | CHF 76,00 | -%3,86 | CHF 79,60 | CHF 79,60 | CHF 75,75 | 248,18K |
| 2026-07-15 | CHF 79,05 | +%0,13 | CHF 78,75 | CHF 79,85 | CHF 78,25 | 141,02K |
| 2026-07-14 | CHF 78,95 | +%2,47 | CHF 76,30 | CHF 79,10 | CHF 76,30 | 121,83K |
| 2026-07-13 | CHF 77,05 | +%0,20 | CHF 76,55 | CHF 77,75 | CHF 76,40 | 131,29K |
| 2026-07-10 | CHF 76,90 | -%0,26 | CHF 76,55 | CHF 77,30 | CHF 75,70 | 150,64K |
| 2026-07-09 | CHF 77,10 | +%1,25 | CHF 78,35 | CHF 78,35 | CHF 76,25 | 153,53K |
| 2026-07-08 | CHF 76,15 | -%2,68 | CHF 78,50 | CHF 78,50 | CHF 75,65 | 209,49K |
| 2026-07-07 | CHF 78,25 | -%6,40 | CHF 82,05 | CHF 82,45 | CHF 78,25 | 225,65K |
| 2026-07-06 | CHF 83,60 | +%0,54 | CHF 82,80 | CHF 83,65 | CHF 80,60 | 137,65K |
| 2026-07-03 | CHF 83,15 | +%1,71 | CHF 82,00 | CHF 83,15 | CHF 80,25 | 100,36K |
| 2026-07-02 | CHF 81,75 | -%0,06 | CHF 81,00 | CHF 82,85 | CHF 79,80 | 138,77K |
| 2026-07-01 | CHF 81,80 | -%1,45 | CHF 83,90 | CHF 84,75 | CHF 80,70 | 184,34K |
| 2026-06-30 | CHF 83,00 | +%4,14 | CHF 80,65 | CHF 83,00 | CHF 80,65 | 165,12K |
| 2026-06-29 | CHF 79,70 | -%0,81 | CHF 80,35 | CHF 80,35 | CHF 77,55 | 198,93K |
| 2026-06-26 | CHF 80,35 | -%3,02 | CHF 82,00 | CHF 82,20 | CHF 79,90 | 169,16K |
| 2026-06-25 | CHF 82,85 | -%0,90 | CHF 84,20 | CHF 84,70 | CHF 82,85 | 207,84K |
| 2026-06-24 | CHF 83,60 | +%0,18 | CHF 83,70 | CHF 83,70 | CHF 82,00 | 107,86K |
| 2026-06-23 | CHF 83,45 | -%2,97 | CHF 84,30 | CHF 84,85 | CHF 81,40 | 199,96K |
| 2026-06-22 | CHF 86,00 | +%0,88 | CHF 84,95 | CHF 86,30 | CHF 84,40 | 130,21K |
| 2026-06-19 | CHF 85,25 | +%1,49 | CHF 84,75 | CHF 85,50 | CHF 84,25 | 273,40K |
| 2026-06-18 | CHF 84,00 | +%2,88 | CHF 81,85 | CHF 84,00 | CHF 81,65 | 198,12K |
| 2026-06-17 | CHF 81,65 | +%2,06 | CHF 80,10 | CHF 82,50 | CHF 79,80 | 207,92K |
| 2026-06-16 | CHF 80,00 | +%4,17 | CHF 77,40 | CHF 80,50 | CHF 77,40 | 187,05K |
| 2026-06-15 | CHF 76,80 | +%2,13 | CHF 76,65 | CHF 77,00 | CHF 76,10 | 118,81K |
| 2026-06-12 | CHF 75,20 | +%0,20 | CHF 76,05 | CHF 76,80 | CHF 73,95 | 128,42K |
| 2026-06-11 | CHF 75,05 | -%1,38 | CHF 76,15 | CHF 76,55 | CHF 73,90 | 170,70K |
| 2026-06-10 | CHF 76,10 | -%1,55 | CHF 77,70 | CHF 78,50 | CHF 75,75 | 149,98K |
| 2026-06-09 | CHF 77,30 | -%1,59 | CHF 78,55 | CHF 79,60 | CHF 77,30 | 167,81K |
| 2026-06-08 | CHF 78,55 | +%0,51 | CHF 77,15 | CHF 79,15 | CHF 77,05 | 139,77K |
| 2026-06-05 | CHF 78,15 | +%0,45 | CHF 77,80 | CHF 78,70 | CHF 76,60 | 151,08K |
| 2026-06-04 | CHF 77,80 | -%0,13 | CHF 77,70 | CHF 78,90 | CHF 76,60 | 132,94K |
| 2026-06-03 | CHF 77,90 | +%1,17 | CHF 76,80 | CHF 78,50 | CHF 75,80 | 167,28K |
| 2026-06-02 | CHF 77,00 | -%0,39 | CHF 78,00 | CHF 78,55 | CHF 76,55 | 176,37K |
| 2026-06-01 | CHF 77,30 | -%0,45 | CHF 78,35 | CHF 79,65 | CHF 76,75 | 221,87K |
| 2026-05-29 | CHF 77,65 | -%1,71 | CHF 79,10 | CHF 79,10 | CHF 77,45 | 311,76K |
| 2026-05-28 | CHF 79,00 | -%1,74 | CHF 80,25 | CHF 81,40 | CHF 78,75 | 142,30K |