Aryzta AG ARYN
SIX · İsviçre · Perakende Ticaret
CHF 37,65+0,25 (+%0,67)
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 37,65 | +%0,67 | CHF 37,85 | CHF 37,95 | CHF 37,40 | 15,13K |
| 2026-10-01 | CHF 37,40 | -%1,45 | CHF 37,60 | CHF 37,90 | CHF 37,00 | 107,53K |
| 2026-09-30 | CHF 37,95 | +%2,57 | CHF 37,45 | CHF 38,35 | CHF 37,05 | 232,91K |
| 2026-09-29 | CHF 37,00 | -%1,20 | CHF 37,30 | CHF 37,60 | CHF 37,00 | 104,94K |
| 2026-09-28 | CHF 37,45 | +%2,18 | CHF 36,70 | CHF 37,60 | CHF 36,70 | 77,13K |
| 2026-09-25 | CHF 36,65 | -%0,27 | CHF 37,10 | CHF 37,20 | CHF 36,65 | 75,59K |
| 2026-09-24 | CHF 36,75 | -%0,68 | CHF 37,00 | CHF 37,20 | CHF 36,70 | 92,51K |
| 2026-09-23 | CHF 37,00 | -%1,73 | CHF 37,65 | CHF 38,50 | CHF 36,95 | 129,92K |
| 2026-09-22 | CHF 37,65 | +%3,29 | CHF 36,65 | CHF 37,80 | CHF 36,65 | 171,27K |
| 2026-09-21 | CHF 36,45 | -%1,88 | CHF 37,05 | CHF 37,15 | CHF 35,90 | 158,06K |
| 2026-09-18 | CHF 37,15 | -%2,49 | CHF 37,90 | CHF 38,00 | CHF 36,80 | 200,88K |
| 2026-09-17 | CHF 38,10 | +%0,40 | CHF 37,90 | CHF 38,60 | CHF 37,90 | 70,48K |
| 2026-09-16 | CHF 37,95 | +%1,88 | CHF 37,20 | CHF 38,20 | CHF 37,10 | 57,32K |
| 2026-09-15 | CHF 37,25 | -%2,49 | CHF 38,00 | CHF 38,20 | CHF 37,05 | 74,88K |
| 2026-09-14 | CHF 38,20 | +%1,33 | CHF 38,10 | CHF 38,50 | CHF 37,80 | 53,61K |
| 2026-09-11 | CHF 37,70 | -%1,69 | CHF 38,75 | CHF 38,75 | CHF 37,70 | 103,95K |
| 2026-09-10 | CHF 38,35 | -%2,54 | CHF 39,10 | CHF 39,10 | CHF 38,30 | 123,79K |
| 2026-09-09 | CHF 39,35 | -%2,24 | CHF 39,80 | CHF 40,40 | CHF 39,10 | 104,54K |
| 2026-09-08 | CHF 40,25 | -%1,83 | CHF 41,45 | CHF 41,45 | CHF 40,20 | 111,63K |
| 2026-09-07 | CHF 41,00 | -%0,49 | CHF 40,85 | CHF 41,20 | CHF 40,45 | 63,88K |
| 2026-09-04 | CHF 41,20 | +%2,49 | CHF 40,30 | CHF 41,20 | CHF 40,10 | 79,27K |
| 2026-09-03 | CHF 40,20 | -%0,74 | CHF 40,40 | CHF 40,80 | CHF 40,00 | 120,21K |
| 2026-09-02 | CHF 40,50 | -%3,57 | CHF 42,10 | CHF 42,10 | CHF 40,40 | 111,80K |
| 2026-09-01 | CHF 42,00 | +%2,07 | CHF 41,30 | CHF 42,20 | CHF 41,10 | 187,66K |
| 2026-08-31 | CHF 41,15 | +%0,37 | CHF 41,00 | CHF 42,40 | CHF 40,70 | 141,66K |
| 2026-08-28 | CHF 41,00 | +%0,61 | CHF 41,00 | CHF 41,30 | CHF 40,55 | 54,93K |
| 2026-08-27 | CHF 40,75 | -%1,93 | CHF 41,20 | CHF 41,35 | CHF 40,50 | 95,07K |
| 2026-08-26 | CHF 41,55 | +%0,24 | CHF 41,45 | CHF 41,70 | CHF 41,15 | 74,85K |
| 2026-08-25 | CHF 41,45 | -%2,01 | CHF 42,75 | CHF 42,85 | CHF 41,05 | 94,40K |
| 2026-08-24 | CHF 42,30 | +%3,93 | CHF 40,35 | CHF 42,60 | CHF 40,25 | 177,08K |
| 2026-08-21 | CHF 40,70 | -%4,12 | CHF 42,00 | CHF 42,05 | CHF 40,10 | 236,83K |
| 2026-08-20 | CHF 42,45 | -%5,03 | CHF 41,50 | CHF 42,75 | CHF 40,90 | 417,91K |
| 2026-08-19 | CHF 44,70 | -%1,00 | CHF 45,15 | CHF 46,30 | CHF 44,70 | 161,64K |
| 2026-08-18 | CHF 45,15 | +%0,56 | CHF 44,90 | CHF 45,45 | CHF 44,60 | 63,48K |
| 2026-08-17 | CHF 44,90 | -%0,77 | CHF 45,15 | CHF 45,65 | CHF 44,85 | 75,34K |
| 2026-08-14 | CHF 45,25 | %0,00 | CHF 45,60 | CHF 45,90 | CHF 45,00 | 128,74K |
| 2026-08-13 | CHF 45,25 | +%1,23 | CHF 44,90 | CHF 46,00 | CHF 44,85 | 87,50K |
| 2026-08-12 | CHF 44,70 | +%0,34 | CHF 44,30 | CHF 45,80 | CHF 44,00 | 290,29K |
| 2026-08-11 | CHF 44,55 | -%4,81 | CHF 46,10 | CHF 46,30 | CHF 44,35 | 373,60K |
| 2026-08-10 | CHF 46,80 | -%11,20 | CHF 50,00 | CHF 50,00 | CHF 45,10 | 838,35K |
| 2026-08-07 | CHF 52,70 | +%0,57 | CHF 52,40 | CHF 53,40 | CHF 52,40 | 68,33K |
| 2026-08-06 | CHF 52,40 | -%0,57 | CHF 52,80 | CHF 53,20 | CHF 52,20 | 57,57K |
| 2026-08-05 | CHF 52,70 | +%0,57 | CHF 52,30 | CHF 53,00 | CHF 51,90 | 37,08K |
| 2026-08-04 | CHF 52,40 | -%0,38 | CHF 52,50 | CHF 53,20 | CHF 52,40 | 59,91K |
| 2026-08-03 | CHF 52,60 | -%0,75 | CHF 53,00 | CHF 53,50 | CHF 52,50 | 22,63K |
| 2026-07-31 | CHF 53,00 | -%0,75 | CHF 53,50 | CHF 53,80 | CHF 52,80 | 70,04K |
| 2026-07-30 | CHF 53,40 | -%0,37 | CHF 53,10 | CHF 54,30 | CHF 52,80 | 31,56K |
| 2026-07-29 | CHF 53,60 | %0,00 | CHF 53,50 | CHF 53,60 | CHF 52,90 | 38,96K |
| 2026-07-28 | CHF 53,60 | +%1,52 | CHF 52,80 | CHF 54,40 | CHF 52,80 | 58,23K |
| 2026-07-27 | CHF 52,80 | %0,00 | CHF 53,10 | CHF 53,70 | CHF 52,80 | 37,90K |
| 2026-07-24 | CHF 52,80 | +%1,15 | CHF 52,20 | CHF 53,40 | CHF 52,20 | 30,14K |
| 2026-07-23 | CHF 52,20 | -%1,51 | CHF 52,10 | CHF 53,10 | CHF 52,10 | 89,45K |
| 2026-07-22 | CHF 53,00 | -%0,93 | CHF 53,60 | CHF 53,90 | CHF 53,00 | 38,41K |
| 2026-07-21 | CHF 53,50 | -%1,29 | CHF 53,60 | CHF 53,90 | CHF 52,90 | 56,10K |
| 2026-07-20 | CHF 54,20 | -%3,73 | CHF 55,80 | CHF 56,30 | CHF 53,90 | 68,73K |
| 2026-07-17 | CHF 56,30 | -%0,18 | CHF 56,70 | CHF 57,00 | CHF 55,40 | 69,90K |
| 2026-07-16 | CHF 56,40 | -%1,05 | CHF 56,80 | CHF 56,80 | CHF 54,00 | 96,90K |
| 2026-07-15 | CHF 57,00 | +%2,89 | CHF 55,40 | CHF 57,40 | CHF 54,10 | 73,15K |
| 2026-07-14 | CHF 55,40 | -%1,77 | CHF 56,10 | CHF 56,20 | CHF 54,90 | 47,44K |
| 2026-07-13 | CHF 56,40 | +%0,71 | CHF 55,90 | CHF 56,80 | CHF 55,80 | 36,81K |
| 2026-07-10 | CHF 56,00 | +%0,36 | CHF 55,80 | CHF 56,20 | CHF 55,50 | 23,03K |
| 2026-07-09 | CHF 55,80 | -%1,41 | CHF 56,50 | CHF 56,70 | CHF 55,50 | 49,89K |
| 2026-07-08 | CHF 56,60 | +%1,62 | CHF 55,50 | CHF 57,00 | CHF 55,50 | 89,50K |
| 2026-07-07 | CHF 55,70 | +%0,54 | CHF 56,80 | CHF 56,80 | CHF 55,50 | 35,80K |
| 2026-07-06 | CHF 55,40 | -%0,18 | CHF 55,70 | CHF 56,70 | CHF 54,90 | 38,67K |
| 2026-07-03 | CHF 55,50 | +%1,83 | CHF 54,10 | CHF 55,90 | CHF 54,10 | 38,76K |
| 2026-07-02 | CHF 54,50 | +%0,93 | CHF 54,40 | CHF 55,20 | CHF 53,80 | 46,98K |
| 2026-07-01 | CHF 54,00 | -%3,74 | CHF 56,00 | CHF 56,00 | CHF 53,50 | 142,01K |
| 2026-06-30 | CHF 56,10 | -%0,18 | CHF 55,80 | CHF 57,70 | CHF 55,50 | 60,50K |
| 2026-06-29 | CHF 56,20 | -%0,53 | CHF 56,50 | CHF 56,60 | CHF 55,60 | 66,84K |
| 2026-06-26 | CHF 56,50 | -%0,53 | CHF 56,60 | CHF 57,40 | CHF 56,40 | 30,55K |
| 2026-06-25 | CHF 56,80 | +%0,18 | CHF 56,00 | CHF 57,20 | CHF 55,70 | 76,16K |
| 2026-06-24 | CHF 56,70 | +%4,61 | CHF 54,90 | CHF 56,90 | CHF 54,20 | 118,01K |
| 2026-06-23 | CHF 54,20 | -%0,91 | CHF 54,40 | CHF 54,90 | CHF 53,80 | 58,91K |
| 2026-06-22 | CHF 54,70 | -%0,91 | CHF 55,60 | CHF 55,60 | CHF 54,50 | 45,69K |
| 2026-06-19 | CHF 55,20 | -%0,54 | CHF 55,50 | CHF 56,00 | CHF 55,10 | 34,66K |
| 2026-06-18 | CHF 55,50 | -%1,77 | CHF 56,50 | CHF 56,50 | CHF 54,70 | 37,27K |
| 2026-06-17 | CHF 56,50 | -%2,42 | CHF 58,00 | CHF 58,10 | CHF 56,00 | 63,25K |
| 2026-06-16 | CHF 57,90 | -%0,52 | CHF 58,50 | CHF 58,50 | CHF 56,30 | 56,95K |
| 2026-06-15 | CHF 58,20 | -%2,68 | CHF 60,10 | CHF 60,10 | CHF 57,80 | 79,00K |
| 2026-06-12 | CHF 59,80 | +%2,05 | CHF 59,50 | CHF 60,00 | CHF 58,70 | 31,58K |
| 2026-06-11 | CHF 58,60 | -%2,82 | CHF 60,10 | CHF 60,20 | CHF 58,60 | 52,64K |
| 2026-06-10 | CHF 60,30 | +%0,17 | CHF 60,30 | CHF 61,30 | CHF 60,00 | 38,91K |
| 2026-06-09 | CHF 60,20 | +%2,91 | CHF 58,20 | CHF 60,50 | CHF 58,20 | 46,81K |
| 2026-06-08 | CHF 58,50 | +%0,17 | CHF 58,10 | CHF 59,60 | CHF 58,10 | 29,96K |
| 2026-06-05 | CHF 58,40 | +%0,17 | CHF 57,70 | CHF 58,70 | CHF 57,70 | 33,44K |
| 2026-06-04 | CHF 58,30 | -%0,51 | CHF 58,50 | CHF 58,80 | CHF 57,70 | 30,26K |
| 2026-06-03 | CHF 58,60 | -%1,68 | CHF 59,30 | CHF 59,40 | CHF 58,30 | 35,91K |
| 2026-06-02 | CHF 59,60 | -%1,32 | CHF 60,30 | CHF 61,30 | CHF 59,20 | 52,93K |
| 2026-06-01 | CHF 60,40 | -%0,98 | CHF 60,90 | CHF 61,00 | CHF 59,70 | 80,24K |