ALSO Holding AG ALSN
SIX · İsviçre · Dağıtım Hizmetleri
CHF 195,40+2,60 (+%1,35)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 192,60 | -%1,23 | CHF 196,60 | CHF 198,20 | CHF 192,20 | 12,50K |
| 2026-09-29 | CHF 195,00 | +%3,61 | CHF 190,00 | CHF 196,80 | CHF 189,00 | 12,50K |
| 2026-09-28 | CHF 188,20 | -%0,84 | CHF 193,00 | CHF 193,00 | CHF 188,20 | 21,74K |
| 2026-09-25 | CHF 189,80 | -%0,42 | CHF 189,40 | CHF 192,60 | CHF 188,20 | 11,88K |
| 2026-09-24 | CHF 190,60 | -%2,36 | CHF 196,20 | CHF 196,20 | CHF 190,60 | 13,46K |
| 2026-09-23 | CHF 195,20 | -%1,41 | CHF 199,60 | CHF 200,00 | CHF 194,80 | 12,30K |
| 2026-09-22 | CHF 198,00 | +%0,71 | CHF 196,60 | CHF 201,00 | CHF 195,00 | 15,30K |
| 2026-09-21 | CHF 196,60 | +%2,29 | CHF 192,20 | CHF 198,00 | CHF 192,20 | 12,13K |
| 2026-09-18 | CHF 192,20 | +%0,21 | CHF 191,40 | CHF 197,00 | CHF 191,40 | 37,11K |
| 2026-09-17 | CHF 191,80 | %0,00 | CHF 191,80 | CHF 194,80 | CHF 191,80 | 9,57K |
| 2026-09-16 | CHF 191,80 | %0,00 | CHF 192,00 | CHF 194,40 | CHF 191,20 | 9,34K |
| 2026-09-15 | CHF 191,80 | +%1,48 | CHF 188,00 | CHF 194,40 | CHF 187,20 | 13,95K |
| 2026-09-14 | CHF 189,00 | -%2,78 | CHF 192,20 | CHF 197,40 | CHF 189,00 | 18,40K |
| 2026-09-11 | CHF 194,40 | +%2,32 | CHF 191,20 | CHF 194,80 | CHF 190,20 | 11,23K |
| 2026-09-10 | CHF 190,00 | -%0,42 | CHF 190,00 | CHF 192,60 | CHF 188,20 | 19,93K |
| 2026-09-09 | CHF 190,80 | -%1,14 | CHF 192,20 | CHF 194,40 | CHF 190,80 | 7,07K |
| 2026-09-08 | CHF 193,00 | +%0,52 | CHF 192,00 | CHF 195,00 | CHF 190,40 | 21,67K |
| 2026-09-07 | CHF 192,00 | -%1,64 | CHF 192,00 | CHF 196,00 | CHF 192,00 | 10,04K |
| 2026-09-04 | CHF 195,20 | +%0,31 | CHF 197,00 | CHF 198,40 | CHF 194,60 | 17,69K |
| 2026-09-03 | CHF 194,60 | +%3,07 | CHF 189,80 | CHF 195,00 | CHF 189,40 | 10,21K |
| 2026-09-02 | CHF 188,80 | -%1,97 | CHF 191,40 | CHF 192,60 | CHF 188,80 | 20,11K |
| 2026-09-01 | CHF 192,60 | -%0,31 | CHF 192,40 | CHF 194,60 | CHF 191,40 | 9,02K |
| 2026-08-31 | CHF 193,20 | -%2,03 | CHF 197,00 | CHF 197,60 | CHF 192,20 | 14,27K |
| 2026-08-28 | CHF 197,20 | +%0,72 | CHF 196,00 | CHF 199,60 | CHF 195,40 | 10,58K |
| 2026-08-27 | CHF 195,80 | +%1,77 | CHF 191,00 | CHF 196,80 | CHF 191,00 | 22,05K |
| 2026-08-26 | CHF 192,40 | +%3,33 | CHF 187,00 | CHF 193,80 | CHF 186,40 | 18,50K |
| 2026-08-25 | CHF 186,20 | +%1,09 | CHF 184,00 | CHF 188,60 | CHF 184,00 | 14,77K |
| 2026-08-24 | CHF 184,20 | -%0,32 | CHF 185,00 | CHF 185,80 | CHF 181,80 | 11,76K |
| 2026-08-21 | CHF 184,80 | -%0,96 | CHF 186,20 | CHF 187,80 | CHF 184,80 | 12,02K |
| 2026-08-20 | CHF 186,60 | -%1,48 | CHF 189,20 | CHF 190,20 | CHF 186,40 | 12,72K |
| 2026-08-19 | CHF 189,40 | -%0,53 | CHF 193,00 | CHF 193,00 | CHF 188,80 | 16,36K |
| 2026-08-18 | CHF 190,40 | -%0,42 | CHF 190,00 | CHF 192,60 | CHF 188,20 | 22,96K |
| 2026-08-17 | CHF 191,20 | -%1,44 | CHF 193,20 | CHF 194,80 | CHF 191,00 | 14,19K |
| 2026-08-14 | CHF 194,00 | -%0,10 | CHF 194,00 | CHF 197,40 | CHF 193,40 | 38,38K |
| 2026-08-13 | CHF 194,20 | -%0,21 | CHF 197,00 | CHF 198,20 | CHF 193,40 | 18,61K |
| 2026-08-12 | CHF 194,60 | -%0,41 | CHF 193,60 | CHF 196,80 | CHF 193,60 | 9,18K |
| 2026-08-11 | CHF 195,40 | -%0,61 | CHF 196,60 | CHF 197,60 | CHF 194,20 | 9,01K |
| 2026-08-10 | CHF 196,60 | -%1,01 | CHF 200,50 | CHF 200,50 | CHF 195,00 | 11,12K |
| 2026-08-07 | CHF 198,60 | +%0,20 | CHF 199,20 | CHF 201,00 | CHF 198,60 | 14,78K |
| 2026-08-06 | CHF 198,20 | -%0,60 | CHF 199,80 | CHF 202,50 | CHF 195,40 | 18,26K |
| 2026-08-05 | CHF 199,40 | +%0,91 | CHF 199,00 | CHF 203,00 | CHF 198,80 | 13,34K |
| 2026-08-04 | CHF 197,60 | +%2,17 | CHF 194,00 | CHF 198,20 | CHF 194,00 | 16,71K |
| 2026-08-03 | CHF 193,40 | +%0,31 | CHF 194,60 | CHF 196,40 | CHF 192,60 | 14,07K |
| 2026-07-31 | CHF 192,80 | +%1,26 | CHF 192,40 | CHF 195,60 | CHF 191,80 | 13,37K |
| 2026-07-30 | CHF 190,40 | -%1,75 | CHF 194,00 | CHF 195,80 | CHF 190,40 | 15,09K |
| 2026-07-29 | CHF 193,80 | %0,00 | CHF 192,80 | CHF 197,20 | CHF 192,80 | 22,74K |
| 2026-07-28 | CHF 193,80 | +%2,32 | CHF 187,60 | CHF 195,00 | CHF 187,60 | 10,23K |
| 2026-07-27 | CHF 189,40 | -%0,32 | CHF 189,80 | CHF 195,40 | CHF 189,40 | 15,06K |
| 2026-07-24 | CHF 190,00 | +%3,15 | CHF 184,40 | CHF 191,20 | CHF 182,40 | 19,32K |
| 2026-07-23 | CHF 184,20 | -%1,29 | CHF 187,00 | CHF 190,00 | CHF 183,80 | 36,32K |
| 2026-07-22 | CHF 186,60 | -%6,23 | CHF 199,40 | CHF 199,40 | CHF 185,40 | 26,38K |
| 2026-07-21 | CHF 199,00 | -%3,16 | CHF 210,00 | CHF 210,00 | CHF 186,80 | 48,37K |
| 2026-07-20 | CHF 205,50 | +%1,23 | CHF 200,50 | CHF 208,50 | CHF 200,50 | 23,57K |
| 2026-07-17 | CHF 203,00 | +%0,74 | CHF 197,00 | CHF 205,00 | CHF 197,00 | 22,22K |
| 2026-07-16 | CHF 201,50 | -%1,47 | CHF 204,50 | CHF 205,00 | CHF 198,40 | 9,87K |
| 2026-07-15 | CHF 204,50 | +%0,49 | CHF 203,00 | CHF 206,50 | CHF 201,50 | 10,12K |
| 2026-07-14 | CHF 203,50 | -%0,73 | CHF 205,00 | CHF 205,00 | CHF 199,00 | 18,02K |
| 2026-07-13 | CHF 205,00 | +%0,24 | CHF 202,00 | CHF 206,00 | CHF 202,00 | 13,49K |
| 2026-07-10 | CHF 204,50 | +%2,25 | CHF 196,20 | CHF 204,50 | CHF 196,20 | 11,99K |
| 2026-07-09 | CHF 200,00 | +%1,42 | CHF 200,00 | CHF 202,00 | CHF 197,40 | 13,41K |
| 2026-07-08 | CHF 197,20 | -%1,89 | CHF 200,00 | CHF 200,50 | CHF 196,40 | 11,55K |
| 2026-07-07 | CHF 201,00 | -%0,74 | CHF 202,50 | CHF 205,00 | CHF 199,60 | 15,81K |
| 2026-07-06 | CHF 202,50 | +%3,63 | CHF 194,20 | CHF 204,00 | CHF 194,00 | 30,77K |
| 2026-07-03 | CHF 195,40 | +%1,03 | CHF 194,40 | CHF 196,60 | CHF 192,60 | 13,80K |
| 2026-07-02 | CHF 193,40 | -%0,82 | CHF 194,00 | CHF 196,60 | CHF 192,40 | 13,28K |
| 2026-07-01 | CHF 195,00 | +%1,35 | CHF 192,80 | CHF 196,00 | CHF 189,60 | 14,56K |
| 2026-06-30 | CHF 192,40 | -%0,10 | CHF 193,00 | CHF 196,40 | CHF 192,40 | 14,61K |
| 2026-06-29 | CHF 192,60 | +%1,26 | CHF 189,40 | CHF 194,00 | CHF 189,40 | 13,24K |
| 2026-06-26 | CHF 190,20 | -%0,21 | CHF 188,40 | CHF 192,00 | CHF 186,40 | 12,19K |
| 2026-06-25 | CHF 190,60 | -%0,83 | CHF 193,80 | CHF 194,60 | CHF 190,60 | 13,04K |
| 2026-06-24 | CHF 192,20 | +%3,44 | CHF 188,20 | CHF 192,60 | CHF 186,00 | 20,51K |
| 2026-06-23 | CHF 185,80 | %0,00 | CHF 180,60 | CHF 185,80 | CHF 177,60 | 20,31K |
| 2026-06-22 | CHF 185,80 | -%1,06 | CHF 188,40 | CHF 189,60 | CHF 185,80 | 13,28K |
| 2026-06-19 | CHF 187,80 | +%0,43 | CHF 189,80 | CHF 191,60 | CHF 186,60 | 45,89K |
| 2026-06-18 | CHF 187,00 | %0,00 | CHF 186,40 | CHF 188,00 | CHF 184,40 | 13,20K |
| 2026-06-17 | CHF 187,00 | -%1,16 | CHF 188,00 | CHF 191,40 | CHF 186,20 | 13,68K |
| 2026-06-16 | CHF 189,20 | +%0,75 | CHF 189,60 | CHF 190,60 | CHF 187,00 | 21,46K |
| 2026-06-15 | CHF 187,80 | +%1,73 | CHF 193,00 | CHF 193,80 | CHF 187,20 | 20,21K |
| 2026-06-12 | CHF 184,60 | -%0,22 | CHF 186,40 | CHF 188,80 | CHF 181,40 | 23,53K |
| 2026-06-11 | CHF 185,00 | -%4,84 | CHF 193,60 | CHF 195,00 | CHF 185,00 | 29,46K |
| 2026-06-10 | CHF 194,40 | +%1,36 | CHF 191,40 | CHF 196,40 | CHF 191,40 | 23,39K |
| 2026-06-09 | CHF 191,80 | %0,00 | CHF 191,20 | CHF 193,40 | CHF 190,40 | 16,50K |
| 2026-06-08 | CHF 191,80 | +%1,37 | CHF 183,00 | CHF 192,60 | CHF 181,60 | 22,17K |
| 2026-06-05 | CHF 189,20 | -%0,21 | CHF 188,00 | CHF 191,60 | CHF 187,60 | 15,26K |
| 2026-06-04 | CHF 189,60 | +%0,64 | CHF 187,60 | CHF 191,80 | CHF 187,60 | 22,01K |
| 2026-06-03 | CHF 188,40 | -%2,18 | CHF 193,00 | CHF 193,00 | CHF 188,20 | 20,08K |
| 2026-06-02 | CHF 192,60 | +%1,69 | CHF 190,00 | CHF 198,80 | CHF 190,00 | 32,75K |
| 2026-06-01 | CHF 189,40 | +%2,16 | CHF 186,20 | CHF 190,20 | CHF 186,20 | 35,69K |
| 2026-05-29 | CHF 185,40 | +%4,16 | CHF 178,00 | CHF 186,40 | CHF 178,00 | 57,15K |
| 2026-05-28 | CHF 178,00 | +%1,02 | CHF 175,80 | CHF 178,60 | CHF 175,80 | 14,31K |