Accelleron Industries AG TEMP ACLNE
SIX · İsviçre · Üretici İmalatı
CHF 73,700,00 (%0,00)
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |