Arbonia AG ARBN
SIX · İsviçre · Üretici İmalatı
CHF 4,63-0,13 (-%2,84)
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 4,76 | -%0,52 | CHF 4,87 | CHF 4,88 | CHF 4,76 | 40,80K |
| 2026-09-29 | CHF 4,78 | +%0,84 | CHF 4,78 | CHF 4,93 | CHF 4,78 | 95,14K |
| 2026-09-28 | CHF 4,74 | -%0,21 | CHF 4,55 | CHF 4,80 | CHF 4,40 | 133,20K |
| 2026-09-25 | CHF 4,76 | +%0,85 | CHF 4,74 | CHF 4,82 | CHF 4,71 | 49,43K |
| 2026-09-24 | CHF 4,72 | -%1,26 | CHF 4,72 | CHF 4,81 | CHF 4,66 | 69,59K |
| 2026-09-23 | CHF 4,78 | +%1,49 | CHF 4,70 | CHF 4,80 | CHF 4,70 | 40,21K |
| 2026-09-22 | CHF 4,70 | -%0,74 | CHF 4,74 | CHF 4,89 | CHF 4,70 | 59,47K |
| 2026-09-21 | CHF 4,74 | +%0,32 | CHF 4,88 | CHF 4,93 | CHF 4,71 | 79,76K |
| 2026-09-18 | CHF 4,72 | -%3,96 | CHF 4,82 | CHF 4,95 | CHF 4,72 | 135,98K |
| 2026-09-17 | CHF 4,92 | +%0,20 | CHF 4,80 | CHF 4,99 | CHF 4,80 | 92,62K |
| 2026-09-16 | CHF 4,91 | +%0,31 | CHF 4,95 | CHF 5,00 | CHF 4,88 | 78,05K |
| 2026-09-15 | CHF 4,89 | -%1,90 | CHF 4,91 | CHF 4,95 | CHF 4,85 | 79,33K |
| 2026-09-14 | CHF 4,99 | +%1,01 | CHF 4,96 | CHF 5,00 | CHF 4,86 | 90,15K |
| 2026-09-11 | CHF 4,94 | -%1,59 | CHF 4,99 | CHF 5,14 | CHF 4,91 | 57,31K |
| 2026-09-10 | CHF 5,02 | +%0,60 | CHF 5,04 | CHF 5,14 | CHF 4,95 | 157,50K |
| 2026-09-09 | CHF 4,99 | +%0,60 | CHF 5,00 | CHF 5,09 | CHF 4,96 | 101,94K |
| 2026-09-08 | CHF 4,96 | +%1,43 | CHF 4,95 | CHF 4,96 | CHF 4,88 | 94,77K |
| 2026-09-07 | CHF 4,89 | +%11,26 | CHF 4,82 | CHF 5,18 | CHF 4,80 | 781,80K |
| 2026-09-04 | CHF 4,39 | -%1,79 | CHF 4,65 | CHF 4,65 | CHF 4,34 | 91,49K |
| 2026-09-03 | CHF 4,47 | -%0,33 | CHF 4,51 | CHF 4,59 | CHF 4,47 | 49,42K |
| 2026-09-02 | CHF 4,49 | -%0,77 | CHF 4,55 | CHF 4,57 | CHF 4,45 | 51,00K |
| 2026-09-01 | CHF 4,53 | -%2,69 | CHF 4,65 | CHF 4,65 | CHF 4,49 | 30,60K |
| 2026-08-31 | CHF 4,65 | +%2,20 | CHF 4,49 | CHF 4,65 | CHF 4,49 | 151,52K |
| 2026-08-28 | CHF 4,55 | -%1,52 | CHF 4,62 | CHF 4,71 | CHF 4,48 | 123,22K |
| 2026-08-27 | CHF 4,62 | +%3,59 | CHF 4,50 | CHF 4,62 | CHF 4,26 | 229,23K |
| 2026-08-26 | CHF 4,46 | +%11,08 | CHF 4,07 | CHF 4,55 | CHF 4,07 | 424,94K |
| 2026-08-25 | CHF 4,01 | +%3,48 | CHF 3,55 | CHF 4,05 | CHF 3,50 | 320,57K |
| 2026-08-24 | CHF 3,88 | -%1,77 | CHF 3,95 | CHF 3,96 | CHF 3,88 | 38,97K |
| 2026-08-21 | CHF 3,95 | +%0,51 | CHF 3,95 | CHF 3,99 | CHF 3,88 | 76,46K |
| 2026-08-20 | CHF 3,93 | +%0,51 | CHF 3,89 | CHF 3,94 | CHF 3,88 | 20,98K |
| 2026-08-19 | CHF 3,91 | +%0,13 | CHF 3,90 | CHF 3,95 | CHF 3,88 | 25,76K |
| 2026-08-18 | CHF 3,90 | -%1,51 | CHF 4,05 | CHF 4,05 | CHF 3,88 | 36,92K |
| 2026-08-17 | CHF 3,96 | -%2,94 | CHF 4,18 | CHF 4,18 | CHF 3,96 | 46,03K |
| 2026-08-14 | CHF 4,09 | -%1,21 | CHF 4,03 | CHF 4,15 | CHF 4,03 | 32,24K |
| 2026-08-13 | CHF 4,14 | +%5,62 | CHF 3,92 | CHF 4,17 | CHF 3,92 | 104,17K |
| 2026-08-12 | CHF 3,91 | -%1,51 | CHF 4,20 | CHF 4,20 | CHF 3,91 | 28,72K |
| 2026-08-11 | CHF 3,97 | -%2,21 | CHF 4,05 | CHF 4,09 | CHF 3,92 | 103,31K |
| 2026-08-10 | CHF 4,07 | -%0,97 | CHF 4,25 | CHF 4,25 | CHF 4,05 | 61,06K |
| 2026-08-07 | CHF 4,11 | -%0,61 | CHF 4,18 | CHF 4,18 | CHF 4,05 | 112,09K |
| 2026-08-06 | CHF 4,13 | +%0,12 | CHF 4,04 | CHF 4,20 | CHF 4,04 | 27,53K |
| 2026-08-05 | CHF 4,13 | -%1,79 | CHF 4,30 | CHF 4,30 | CHF 4,13 | 160,07K |
| 2026-08-04 | CHF 4,20 | +%5,93 | CHF 4,04 | CHF 4,20 | CHF 4,00 | 193,14K |
| 2026-08-03 | CHF 3,96 | +%3,26 | CHF 3,84 | CHF 4,09 | CHF 3,84 | 96,64K |
| 2026-07-31 | CHF 3,84 | -%1,03 | CHF 3,91 | CHF 3,94 | CHF 3,80 | 60,11K |
| 2026-07-30 | CHF 3,88 | +%0,39 | CHF 3,88 | CHF 3,93 | CHF 3,85 | 47,19K |
| 2026-07-29 | CHF 3,87 | +%0,26 | CHF 3,85 | CHF 3,91 | CHF 3,83 | 34,09K |
| 2026-07-28 | CHF 3,86 | +%6,20 | CHF 3,70 | CHF 3,91 | CHF 3,68 | 305,64K |
| 2026-07-27 | CHF 3,63 | -%0,27 | CHF 3,61 | CHF 3,71 | CHF 3,61 | 45,28K |
| 2026-07-24 | CHF 3,64 | +%1,25 | CHF 3,61 | CHF 3,64 | CHF 3,56 | 63,55K |
| 2026-07-23 | CHF 3,60 | -%0,55 | CHF 3,61 | CHF 3,63 | CHF 3,56 | 23,65K |
| 2026-07-22 | CHF 3,62 | %0,00 | CHF 3,57 | CHF 3,71 | CHF 3,56 | 54,94K |
| 2026-07-21 | CHF 3,62 | -%2,30 | CHF 3,72 | CHF 3,73 | CHF 3,60 | 81,52K |
| 2026-07-20 | CHF 3,70 | +%0,27 | CHF 3,70 | CHF 3,77 | CHF 3,69 | 40,42K |
| 2026-07-17 | CHF 3,69 | -%0,14 | CHF 3,57 | CHF 3,72 | CHF 3,57 | 38,77K |
| 2026-07-16 | CHF 3,69 | +%1,79 | CHF 3,64 | CHF 3,70 | CHF 3,63 | 44,92K |
| 2026-07-15 | CHF 3,63 | +%2,40 | CHF 3,80 | CHF 3,80 | CHF 3,58 | 63,34K |
| 2026-07-14 | CHF 3,55 | -%0,84 | CHF 3,50 | CHF 3,59 | CHF 3,50 | 57,12K |
| 2026-07-13 | CHF 3,58 | +%1,13 | CHF 3,50 | CHF 3,61 | CHF 3,50 | 33,25K |
| 2026-07-10 | CHF 3,54 | -%1,39 | CHF 3,61 | CHF 3,62 | CHF 3,53 | 28,08K |
| 2026-07-09 | CHF 3,59 | +%1,85 | CHF 3,55 | CHF 3,85 | CHF 3,53 | 46,97K |
| 2026-07-08 | CHF 3,52 | -%1,95 | CHF 3,55 | CHF 3,59 | CHF 3,50 | 67,76K |
| 2026-07-07 | CHF 3,59 | -%2,18 | CHF 3,78 | CHF 3,78 | CHF 3,59 | 54,29K |
| 2026-07-06 | CHF 3,67 | -%1,08 | CHF 3,76 | CHF 3,77 | CHF 3,67 | 47,86K |
| 2026-07-03 | CHF 3,71 | +%1,92 | CHF 3,60 | CHF 3,76 | CHF 3,60 | 61,00K |
| 2026-07-02 | CHF 3,64 | +%0,69 | CHF 3,75 | CHF 3,75 | CHF 3,57 | 92,97K |
| 2026-07-01 | CHF 3,62 | +%1,54 | CHF 3,57 | CHF 3,62 | CHF 3,54 | 41,94K |
| 2026-06-30 | CHF 3,56 | +%0,14 | CHF 3,54 | CHF 3,63 | CHF 3,54 | 60,21K |
| 2026-06-29 | CHF 3,56 | -%1,25 | CHF 3,60 | CHF 3,63 | CHF 3,56 | 43,15K |
| 2026-06-26 | CHF 3,60 | -%2,17 | CHF 3,70 | CHF 3,70 | CHF 3,59 | 15,83K |
| 2026-06-25 | CHF 3,68 | +%1,80 | CHF 3,60 | CHF 3,69 | CHF 3,56 | 65,09K |
| 2026-06-24 | CHF 3,62 | -%1,36 | CHF 3,55 | CHF 3,65 | CHF 3,54 | 55,77K |
| 2026-06-23 | CHF 3,66 | +%3,68 | CHF 3,53 | CHF 3,70 | CHF 3,50 | 137,31K |
| 2026-06-22 | CHF 3,54 | -%4,46 | CHF 3,71 | CHF 3,71 | CHF 3,50 | 165,26K |
| 2026-06-19 | CHF 3,70 | -%1,33 | CHF 3,79 | CHF 3,80 | CHF 3,70 | 150,40K |
| 2026-06-18 | CHF 3,75 | -%1,32 | CHF 3,85 | CHF 3,85 | CHF 3,66 | 141,39K |
| 2026-06-17 | CHF 3,80 | -%0,26 | CHF 3,80 | CHF 3,85 | CHF 3,74 | 38,45K |
| 2026-06-16 | CHF 3,81 | -%1,68 | CHF 3,86 | CHF 3,87 | CHF 3,72 | 163,53K |
| 2026-06-15 | CHF 3,88 | -%0,26 | CHF 3,94 | CHF 4,09 | CHF 3,86 | 71,90K |
| 2026-06-12 | CHF 3,88 | +%0,65 | CHF 3,81 | CHF 4,00 | CHF 3,81 | 128,42K |
| 2026-06-11 | CHF 3,86 | +%0,39 | CHF 3,87 | CHF 3,90 | CHF 3,79 | 60,95K |
| 2026-06-10 | CHF 3,85 | -%1,79 | CHF 3,90 | CHF 3,90 | CHF 3,84 | 106,93K |
| 2026-06-09 | CHF 3,91 | -%0,63 | CHF 3,94 | CHF 3,96 | CHF 3,89 | 39,96K |
| 2026-06-08 | CHF 3,94 | +%0,25 | CHF 3,94 | CHF 3,95 | CHF 3,86 | 68,23K |
| 2026-06-05 | CHF 3,93 | -%1,13 | CHF 3,98 | CHF 4,08 | CHF 3,93 | 57,32K |
| 2026-06-04 | CHF 3,97 | -%1,12 | CHF 4,20 | CHF 4,20 | CHF 3,97 | 29,56K |
| 2026-06-03 | CHF 4,02 | -%1,47 | CHF 4,08 | CHF 4,10 | CHF 4,02 | 36,26K |
| 2026-06-02 | CHF 4,08 | -%0,85 | CHF 4,11 | CHF 4,18 | CHF 4,03 | 42,99K |
| 2026-06-01 | CHF 4,11 | -%0,36 | CHF 4,17 | CHF 4,18 | CHF 4,05 | 49,99K |
| 2026-05-29 | CHF 4,13 | +%1,85 | CHF 4,01 | CHF 4,18 | CHF 4,01 | 92,66K |
| 2026-05-28 | CHF 4,05 | +%0,12 | CHF 4,01 | CHF 4,11 | CHF 4,01 | 23,71K |