Allreal Holding AG ALLN
SIX · İsviçre · Finans
CHF 186,40-0,80 (-%0,43)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | CHF 187,20 | -%0,85 | CHF 188,00 | CHF 188,00 | CHF 187,20 | 81 |
| 2026-09-30 | CHF 188,80 | -%0,32 | CHF 189,40 | CHF 190,80 | CHF 187,60 | 47,09K |
| 2026-09-29 | CHF 189,40 | -%1,15 | CHF 191,60 | CHF 192,40 | CHF 189,20 | 51,39K |
| 2026-09-28 | CHF 191,60 | -%0,73 | CHF 193,80 | CHF 194,80 | CHF 191,60 | 18,27K |
| 2026-09-25 | CHF 193,00 | +%0,10 | CHF 192,40 | CHF 194,60 | CHF 192,20 | 11,38K |
| 2026-09-24 | CHF 192,80 | %0,00 | CHF 192,60 | CHF 193,80 | CHF 192,20 | 19,83K |
| 2026-09-23 | CHF 192,80 | -%1,73 | CHF 197,20 | CHF 197,20 | CHF 192,80 | 23,18K |
| 2026-09-22 | CHF 196,20 | +%0,41 | CHF 195,00 | CHF 197,00 | CHF 193,20 | 21,90K |
| 2026-09-21 | CHF 195,40 | +%0,21 | CHF 195,00 | CHF 196,80 | CHF 194,80 | 19,24K |
| 2026-09-18 | CHF 195,00 | -%0,61 | CHF 195,20 | CHF 197,40 | CHF 194,80 | 46,12K |
| 2026-09-17 | CHF 196,20 | +%0,51 | CHF 195,20 | CHF 196,20 | CHF 194,60 | 23,43K |
| 2026-09-16 | CHF 195,20 | -%0,41 | CHF 195,60 | CHF 196,40 | CHF 195,00 | 25,65K |
| 2026-09-15 | CHF 196,00 | +%0,41 | CHF 195,20 | CHF 196,40 | CHF 193,60 | 14,11K |
| 2026-09-14 | CHF 195,20 | -%0,41 | CHF 196,00 | CHF 196,60 | CHF 195,20 | 10,03K |
| 2026-09-11 | CHF 196,00 | -%0,10 | CHF 196,60 | CHF 196,80 | CHF 195,60 | 17,34K |
| 2026-09-10 | CHF 196,20 | -%0,71 | CHF 197,00 | CHF 198,80 | CHF 196,20 | 12,40K |
| 2026-09-09 | CHF 197,60 | -%1,45 | CHF 200,50 | CHF 201,00 | CHF 197,00 | 32,13K |
| 2026-09-08 | CHF 200,50 | +%1,57 | CHF 198,00 | CHF 201,50 | CHF 198,00 | 33,03K |
| 2026-09-07 | CHF 197,40 | +%0,20 | CHF 196,00 | CHF 197,80 | CHF 195,60 | 14,45K |
| 2026-09-04 | CHF 197,00 | +%0,10 | CHF 196,60 | CHF 197,60 | CHF 196,00 | 16,71K |
| 2026-09-03 | CHF 196,80 | +%0,92 | CHF 196,00 | CHF 197,00 | CHF 194,60 | 22,67K |
| 2026-09-02 | CHF 195,00 | -%1,12 | CHF 197,20 | CHF 198,60 | CHF 195,00 | 27,61K |
| 2026-09-01 | CHF 197,20 | -%0,60 | CHF 199,00 | CHF 199,20 | CHF 197,20 | 29,23K |
| 2026-08-31 | CHF 198,40 | -%0,40 | CHF 199,20 | CHF 200,00 | CHF 198,20 | 28,55K |
| 2026-08-28 | CHF 199,20 | -%0,65 | CHF 200,00 | CHF 202,00 | CHF 199,00 | 19,36K |
| 2026-08-27 | CHF 200,50 | +%0,65 | CHF 199,00 | CHF 201,50 | CHF 198,40 | 48,90K |
| 2026-08-26 | CHF 199,20 | +%0,20 | CHF 199,20 | CHF 200,50 | CHF 198,40 | 39,81K |
| 2026-08-25 | CHF 198,80 | +%0,20 | CHF 198,20 | CHF 199,80 | CHF 197,60 | 27,97K |
| 2026-08-24 | CHF 198,40 | -%2,75 | CHF 204,00 | CHF 204,00 | CHF 198,20 | 57,17K |
| 2026-08-21 | CHF 204,00 | +%0,49 | CHF 202,00 | CHF 204,50 | CHF 202,00 | 14,28K |
| 2026-08-20 | CHF 203,00 | +%1,50 | CHF 200,50 | CHF 204,00 | CHF 199,80 | 22,81K |
| 2026-08-19 | CHF 200,00 | -%1,48 | CHF 201,00 | CHF 202,50 | CHF 199,60 | 27,03K |
| 2026-08-18 | CHF 203,00 | %0,00 | CHF 202,00 | CHF 203,50 | CHF 201,00 | 18,81K |
| 2026-08-17 | CHF 203,00 | -%1,22 | CHF 204,50 | CHF 205,00 | CHF 203,00 | 14,90K |
| 2026-08-14 | CHF 205,50 | -%0,24 | CHF 206,50 | CHF 206,50 | CHF 204,50 | 12,24K |
| 2026-08-13 | CHF 206,00 | -%0,24 | CHF 206,50 | CHF 207,50 | CHF 205,50 | 10,66K |
| 2026-08-12 | CHF 206,50 | +%0,24 | CHF 205,50 | CHF 208,00 | CHF 205,50 | 14,99K |
| 2026-08-11 | CHF 206,00 | -%0,24 | CHF 206,00 | CHF 207,00 | CHF 205,00 | 15,66K |
| 2026-08-10 | CHF 206,50 | -%0,72 | CHF 207,50 | CHF 207,50 | CHF 205,00 | 16,28K |
| 2026-08-07 | CHF 208,00 | +%0,48 | CHF 207,00 | CHF 208,50 | CHF 206,50 | 14,69K |
| 2026-08-06 | CHF 207,00 | -%0,24 | CHF 208,50 | CHF 209,50 | CHF 207,00 | 18,14K |
| 2026-08-05 | CHF 207,50 | -%0,95 | CHF 208,50 | CHF 209,50 | CHF 206,00 | 24,52K |
| 2026-08-04 | CHF 209,50 | -%0,48 | CHF 210,00 | CHF 211,50 | CHF 209,00 | 17,55K |
| 2026-08-03 | CHF 210,50 | -%0,47 | CHF 211,50 | CHF 211,50 | CHF 208,50 | 24,47K |
| 2026-07-31 | CHF 211,50 | -%0,94 | CHF 214,00 | CHF 216,00 | CHF 211,50 | 37,60K |
| 2026-07-30 | CHF 213,50 | +%0,23 | CHF 213,00 | CHF 215,00 | CHF 213,00 | 12,42K |
| 2026-07-29 | CHF 213,00 | -%0,93 | CHF 214,50 | CHF 215,00 | CHF 212,00 | 16,80K |
| 2026-07-28 | CHF 215,00 | +%0,70 | CHF 214,00 | CHF 215,00 | CHF 213,50 | 17,85K |
| 2026-07-27 | CHF 213,50 | %0,00 | CHF 215,00 | CHF 215,00 | CHF 212,00 | 16,67K |
| 2026-07-24 | CHF 213,50 | -%0,70 | CHF 217,00 | CHF 217,00 | CHF 213,00 | 16,27K |
| 2026-07-23 | CHF 215,00 | -%1,15 | CHF 216,00 | CHF 218,00 | CHF 214,50 | 17,35K |
| 2026-07-22 | CHF 217,50 | +%0,23 | CHF 217,50 | CHF 219,00 | CHF 216,50 | 17,58K |
| 2026-07-21 | CHF 217,00 | -%0,69 | CHF 218,50 | CHF 218,50 | CHF 216,00 | 22,99K |
| 2026-07-20 | CHF 218,50 | -%0,23 | CHF 217,50 | CHF 220,00 | CHF 217,50 | 14,45K |
| 2026-07-17 | CHF 219,00 | +%1,86 | CHF 215,50 | CHF 219,50 | CHF 215,50 | 33,02K |
| 2026-07-16 | CHF 215,00 | +%0,47 | CHF 214,50 | CHF 215,00 | CHF 213,00 | 20,38K |
| 2026-07-15 | CHF 214,00 | -%0,23 | CHF 213,50 | CHF 214,50 | CHF 213,00 | 18,89K |
| 2026-07-14 | CHF 214,50 | +%0,47 | CHF 212,50 | CHF 214,50 | CHF 212,00 | 15,71K |
| 2026-07-13 | CHF 213,50 | +%0,71 | CHF 211,50 | CHF 214,50 | CHF 211,00 | 20,09K |
| 2026-07-10 | CHF 212,00 | -%1,17 | CHF 216,00 | CHF 216,00 | CHF 211,50 | 20,32K |
| 2026-07-09 | CHF 214,50 | +%0,94 | CHF 213,00 | CHF 215,00 | CHF 212,50 | 20,94K |
| 2026-07-08 | CHF 212,50 | -%0,47 | CHF 213,50 | CHF 214,00 | CHF 212,50 | 38,74K |
| 2026-07-07 | CHF 213,50 | +%0,47 | CHF 214,00 | CHF 214,00 | CHF 212,00 | 15,16K |
| 2026-07-06 | CHF 212,50 | -%0,23 | CHF 214,00 | CHF 214,00 | CHF 211,50 | 28,24K |
| 2026-07-03 | CHF 213,00 | -%0,23 | CHF 214,00 | CHF 214,00 | CHF 211,00 | 15,33K |
| 2026-07-02 | CHF 213,50 | +%1,43 | CHF 209,00 | CHF 214,50 | CHF 208,00 | 47,90K |
| 2026-07-01 | CHF 210,50 | -%0,71 | CHF 212,50 | CHF 212,50 | CHF 209,00 | 25,76K |
| 2026-06-30 | CHF 212,00 | -%0,24 | CHF 213,50 | CHF 213,50 | CHF 211,50 | 24,01K |
| 2026-06-29 | CHF 212,50 | +%0,47 | CHF 211,50 | CHF 212,50 | CHF 211,50 | 15,88K |
| 2026-06-26 | CHF 211,50 | +%0,71 | CHF 211,00 | CHF 213,00 | CHF 209,50 | 19,94K |
| 2026-06-25 | CHF 210,00 | -%0,47 | CHF 211,00 | CHF 212,00 | CHF 208,50 | 31,23K |
| 2026-06-24 | CHF 211,00 | +%0,48 | CHF 211,50 | CHF 212,50 | CHF 210,00 | 22,56K |
| 2026-06-23 | CHF 210,00 | -%0,71 | CHF 211,00 | CHF 212,50 | CHF 209,50 | 20,14K |
| 2026-06-22 | CHF 211,50 | +%0,95 | CHF 207,50 | CHF 211,50 | CHF 207,50 | 22,51K |
| 2026-06-19 | CHF 209,50 | +%1,21 | CHF 207,00 | CHF 209,50 | CHF 207,00 | 98,82K |
| 2026-06-18 | CHF 207,00 | -%0,96 | CHF 209,00 | CHF 209,00 | CHF 206,50 | 22,52K |
| 2026-06-17 | CHF 209,00 | +%0,24 | CHF 208,00 | CHF 209,00 | CHF 207,00 | 18,49K |
| 2026-06-16 | CHF 208,50 | -%0,95 | CHF 210,00 | CHF 211,50 | CHF 208,00 | 25,95K |
| 2026-06-15 | CHF 210,50 | +%1,20 | CHF 210,00 | CHF 213,50 | CHF 208,00 | 28,55K |
| 2026-06-12 | CHF 208,00 | +%0,48 | CHF 206,00 | CHF 208,50 | CHF 206,00 | 14,17K |
| 2026-06-11 | CHF 207,00 | -%0,48 | CHF 206,50 | CHF 208,50 | CHF 206,00 | 22,83K |
| 2026-06-10 | CHF 208,00 | +%0,73 | CHF 207,00 | CHF 208,50 | CHF 206,50 | 14,82K |
| 2026-06-09 | CHF 206,50 | %0,00 | CHF 206,00 | CHF 209,00 | CHF 206,00 | 24,67K |
| 2026-06-08 | CHF 206,50 | +%1,72 | CHF 203,50 | CHF 206,50 | CHF 203,00 | 28,73K |
| 2026-06-05 | CHF 203,00 | -%0,25 | CHF 203,50 | CHF 204,50 | CHF 202,50 | 32,63K |
| 2026-06-04 | CHF 203,50 | +%0,25 | CHF 203,00 | CHF 205,00 | CHF 202,00 | 22,10K |
| 2026-06-03 | CHF 203,00 | -%1,22 | CHF 205,00 | CHF 206,00 | CHF 202,50 | 40,42K |
| 2026-06-02 | CHF 205,50 | +%0,24 | CHF 205,00 | CHF 207,00 | CHF 204,00 | 20,98K |
| 2026-06-01 | CHF 205,00 | -%2,15 | CHF 208,50 | CHF 209,00 | CHF 203,50 | 28,19K |
| 2026-05-29 | CHF 209,50 | +%0,72 | CHF 209,50 | CHF 210,50 | CHF 208,50 | 43,65K |