Autoneum Holding AG AUTN
SIX · İsviçre · Üretici İmalatı
CHF 123,400,00 (%0,00)
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 123,40 | %0,00 | CHF 124,00 | CHF 125,20 | CHF 123,20 | 7,87K |
| 2026-09-29 | CHF 123,40 | +%0,16 | CHF 122,60 | CHF 125,60 | CHF 122,40 | 3,46K |
| 2026-09-28 | CHF 123,20 | -%0,32 | CHF 123,20 | CHF 125,80 | CHF 123,20 | 4,13K |
| 2026-09-25 | CHF 123,60 | +%0,82 | CHF 123,20 | CHF 125,40 | CHF 123,20 | 3,11K |
| 2026-09-24 | CHF 122,60 | -%1,45 | CHF 124,00 | CHF 125,20 | CHF 122,60 | 2,20K |
| 2026-09-23 | CHF 124,40 | %0,00 | CHF 125,00 | CHF 126,00 | CHF 123,20 | 7,30K |
| 2026-09-22 | CHF 124,40 | +%1,47 | CHF 122,00 | CHF 125,80 | CHF 121,40 | 4,51K |
| 2026-09-21 | CHF 122,60 | +%2,51 | CHF 120,20 | CHF 123,60 | CHF 120,20 | 2,43K |
| 2026-09-18 | CHF 119,60 | -%3,86 | CHF 123,80 | CHF 124,00 | CHF 119,60 | 6,78K |
| 2026-09-17 | CHF 124,40 | +%2,98 | CHF 121,40 | CHF 125,80 | CHF 121,40 | 2,91K |
| 2026-09-16 | CHF 120,80 | -%0,82 | CHF 121,20 | CHF 123,00 | CHF 120,80 | 5,30K |
| 2026-09-15 | CHF 121,80 | +%0,66 | CHF 120,40 | CHF 122,40 | CHF 119,20 | 2,73K |
| 2026-09-14 | CHF 121,00 | -%1,63 | CHF 123,60 | CHF 123,60 | CHF 121,00 | 1,96K |
| 2026-09-11 | CHF 123,00 | -%0,16 | CHF 122,60 | CHF 123,40 | CHF 121,80 | 1,52K |
| 2026-09-10 | CHF 123,20 | +%0,16 | CHF 122,40 | CHF 123,60 | CHF 122,00 | 2,02K |
| 2026-09-09 | CHF 123,00 | -%1,28 | CHF 125,20 | CHF 125,20 | CHF 122,60 | 2,66K |
| 2026-09-08 | CHF 124,60 | -%1,11 | CHF 126,20 | CHF 126,20 | CHF 123,60 | 1,13K |
| 2026-09-07 | CHF 126,00 | -%1,72 | CHF 128,20 | CHF 128,60 | CHF 125,20 | 2,73K |
| 2026-09-04 | CHF 128,20 | +%2,40 | CHF 125,80 | CHF 128,20 | CHF 125,40 | 4,06K |
| 2026-09-03 | CHF 125,20 | +%1,79 | CHF 123,60 | CHF 125,60 | CHF 123,20 | 2,78K |
| 2026-09-02 | CHF 123,00 | -%2,84 | CHF 124,20 | CHF 124,80 | CHF 122,20 | 6,19K |
| 2026-09-01 | CHF 126,60 | -%1,09 | CHF 128,40 | CHF 129,60 | CHF 124,40 | 6,04K |
| 2026-08-31 | CHF 128,00 | +%0,95 | CHF 127,40 | CHF 129,60 | CHF 126,80 | 6,80K |
| 2026-08-28 | CHF 126,80 | +%2,92 | CHF 124,20 | CHF 126,80 | CHF 123,60 | 5,41K |
| 2026-08-27 | CHF 123,20 | +%1,65 | CHF 121,80 | CHF 123,80 | CHF 121,20 | 8,35K |
| 2026-08-26 | CHF 121,20 | %0,00 | CHF 121,80 | CHF 123,00 | CHF 121,20 | 2,90K |
| 2026-08-25 | CHF 121,20 | +%0,50 | CHF 121,60 | CHF 123,20 | CHF 120,40 | 4,24K |
| 2026-08-24 | CHF 120,60 | -%1,63 | CHF 123,20 | CHF 123,40 | CHF 120,40 | 5,50K |
| 2026-08-21 | CHF 122,60 | -%1,76 | CHF 124,20 | CHF 124,80 | CHF 122,40 | 3,56K |
| 2026-08-20 | CHF 124,80 | -%0,32 | CHF 124,60 | CHF 126,80 | CHF 123,60 | 2,50K |
| 2026-08-19 | CHF 125,20 | -%0,95 | CHF 125,80 | CHF 126,20 | CHF 123,40 | 3,49K |
| 2026-08-18 | CHF 126,40 | -%1,40 | CHF 127,60 | CHF 127,60 | CHF 126,20 | 3,12K |
| 2026-08-17 | CHF 128,20 | %0,00 | CHF 127,60 | CHF 128,60 | CHF 126,60 | 2,79K |
| 2026-08-14 | CHF 128,20 | +%1,26 | CHF 127,20 | CHF 128,40 | CHF 125,00 | 3,34K |
| 2026-08-13 | CHF 126,60 | +%0,96 | CHF 126,00 | CHF 127,40 | CHF 124,80 | 4,32K |
| 2026-08-12 | CHF 125,40 | -%0,32 | CHF 125,20 | CHF 125,80 | CHF 124,00 | 2,46K |
| 2026-08-11 | CHF 125,80 | -%0,47 | CHF 125,80 | CHF 126,60 | CHF 124,20 | 4,33K |
| 2026-08-10 | CHF 126,40 | -%1,25 | CHF 127,40 | CHF 127,40 | CHF 124,80 | 4,59K |
| 2026-08-07 | CHF 128,00 | -%0,47 | CHF 129,20 | CHF 129,20 | CHF 126,20 | 4,30K |
| 2026-08-06 | CHF 128,60 | -%1,08 | CHF 131,00 | CHF 132,00 | CHF 127,60 | 3,56K |
| 2026-08-05 | CHF 130,00 | -%1,96 | CHF 132,00 | CHF 134,20 | CHF 130,00 | 6,51K |
| 2026-08-04 | CHF 132,60 | -%1,34 | CHF 134,20 | CHF 135,60 | CHF 132,60 | 2,31K |
| 2026-08-03 | CHF 134,40 | +%2,91 | CHF 130,60 | CHF 136,00 | CHF 130,60 | 6,04K |
| 2026-07-31 | CHF 130,60 | +%0,15 | CHF 131,20 | CHF 136,80 | CHF 130,60 | 12,93K |
| 2026-07-30 | CHF 130,40 | -%3,55 | CHF 136,00 | CHF 136,00 | CHF 130,00 | 11,56K |
| 2026-07-29 | CHF 135,20 | +%16,35 | CHF 120,80 | CHF 136,60 | CHF 120,80 | 42,26K |
| 2026-07-28 | CHF 116,20 | +%5,64 | CHF 110,60 | CHF 116,20 | CHF 110,60 | 16,67K |
| 2026-07-27 | CHF 110,00 | +%0,92 | CHF 109,60 | CHF 112,00 | CHF 109,60 | 5,48K |
| 2026-07-24 | CHF 109,00 | +%0,37 | CHF 108,40 | CHF 109,60 | CHF 108,20 | 1,77K |
| 2026-07-23 | CHF 108,60 | -%1,09 | CHF 109,80 | CHF 109,80 | CHF 107,80 | 7,26K |
| 2026-07-22 | CHF 109,80 | +%5,17 | CHF 104,20 | CHF 109,80 | CHF 104,20 | 8,06K |
| 2026-07-21 | CHF 104,40 | -%0,19 | CHF 105,20 | CHF 105,40 | CHF 103,80 | 4,33K |
| 2026-07-20 | CHF 104,60 | -%2,43 | CHF 107,00 | CHF 107,20 | CHF 103,80 | 8,27K |
| 2026-07-17 | CHF 107,20 | -%1,47 | CHF 108,60 | CHF 109,20 | CHF 107,20 | 4,61K |
| 2026-07-16 | CHF 108,80 | -%4,56 | CHF 114,00 | CHF 114,00 | CHF 106,80 | 22,54K |
| 2026-07-15 | CHF 114,00 | +%1,97 | CHF 112,20 | CHF 114,00 | CHF 110,20 | 5,01K |
| 2026-07-14 | CHF 111,80 | -%0,18 | CHF 112,60 | CHF 112,60 | CHF 110,80 | 2,32K |
| 2026-07-13 | CHF 112,00 | -%0,18 | CHF 111,00 | CHF 112,60 | CHF 110,20 | 4,05K |
| 2026-07-10 | CHF 112,20 | %0,00 | CHF 112,20 | CHF 114,60 | CHF 111,20 | 6,64K |
| 2026-07-09 | CHF 112,20 | +%0,54 | CHF 113,20 | CHF 113,20 | CHF 111,00 | 4,32K |
| 2026-07-08 | CHF 111,60 | -%4,29 | CHF 116,20 | CHF 116,20 | CHF 111,60 | 16,82K |
| 2026-07-07 | CHF 116,60 | +%0,52 | CHF 115,40 | CHF 118,40 | CHF 115,40 | 6,03K |
| 2026-07-06 | CHF 116,00 | -%1,69 | CHF 118,60 | CHF 118,60 | CHF 115,00 | 4,64K |
| 2026-07-03 | CHF 118,00 | +%2,43 | CHF 115,20 | CHF 118,40 | CHF 115,20 | 6,23K |
| 2026-07-02 | CHF 115,20 | +%4,54 | CHF 109,60 | CHF 116,00 | CHF 109,20 | 19,69K |
| 2026-07-01 | CHF 110,20 | +%2,04 | CHF 107,40 | CHF 110,20 | CHF 107,00 | 7,85K |
| 2026-06-30 | CHF 108,00 | +%0,75 | CHF 106,80 | CHF 109,00 | CHF 106,40 | 5,15K |
| 2026-06-29 | CHF 107,20 | -%3,60 | CHF 110,60 | CHF 111,60 | CHF 107,20 | 15,34K |
| 2026-06-26 | CHF 111,20 | -%2,97 | CHF 115,00 | CHF 115,20 | CHF 109,60 | 11,27K |
| 2026-06-25 | CHF 114,60 | +%1,78 | CHF 113,00 | CHF 115,60 | CHF 113,00 | 4,36K |
| 2026-06-24 | CHF 112,60 | -%0,88 | CHF 113,20 | CHF 114,20 | CHF 111,40 | 7,27K |
| 2026-06-23 | CHF 113,60 | -%1,39 | CHF 115,60 | CHF 115,60 | CHF 112,80 | 6,63K |
| 2026-06-22 | CHF 115,20 | -%1,37 | CHF 117,20 | CHF 117,60 | CHF 114,60 | 3,25K |
| 2026-06-19 | CHF 116,80 | +%2,28 | CHF 114,60 | CHF 117,60 | CHF 114,60 | 10,06K |
| 2026-06-18 | CHF 114,20 | -%0,52 | CHF 114,80 | CHF 115,00 | CHF 110,00 | 8,88K |
| 2026-06-17 | CHF 114,80 | -%2,71 | CHF 117,00 | CHF 118,40 | CHF 114,60 | 6,38K |
| 2026-06-16 | CHF 118,00 | -%0,51 | CHF 119,00 | CHF 119,00 | CHF 116,60 | 3,49K |
| 2026-06-15 | CHF 118,60 | +%1,19 | CHF 116,80 | CHF 123,60 | CHF 116,80 | 11,21K |
| 2026-06-12 | CHF 117,20 | +%2,09 | CHF 115,20 | CHF 118,80 | CHF 115,20 | 7,48K |
| 2026-06-11 | CHF 114,80 | -%0,35 | CHF 114,80 | CHF 116,80 | CHF 114,20 | 5,94K |
| 2026-06-10 | CHF 115,20 | +%0,88 | CHF 114,00 | CHF 115,40 | CHF 113,40 | 4,43K |
| 2026-06-09 | CHF 114,20 | -%1,55 | CHF 116,40 | CHF 117,40 | CHF 114,20 | 3,66K |
| 2026-06-08 | CHF 116,00 | -%0,68 | CHF 115,20 | CHF 116,40 | CHF 114,40 | 4,14K |
| 2026-06-05 | CHF 116,80 | -%1,85 | CHF 119,40 | CHF 121,00 | CHF 116,80 | 5,30K |
| 2026-06-04 | CHF 119,00 | -%1,65 | CHF 121,40 | CHF 122,40 | CHF 119,00 | 4,58K |
| 2026-06-03 | CHF 121,00 | -%0,49 | CHF 121,20 | CHF 122,40 | CHF 119,20 | 3,91K |
| 2026-06-02 | CHF 121,60 | +%3,40 | CHF 118,00 | CHF 122,60 | CHF 118,00 | 6,06K |
| 2026-06-01 | CHF 117,60 | -%1,01 | CHF 119,60 | CHF 121,00 | CHF 117,00 | 4,18K |
| 2026-05-29 | CHF 118,80 | -%1,33 | CHF 120,00 | CHF 122,80 | CHF 118,80 | 8,02K |
| 2026-05-28 | CHF 120,40 | -%1,15 | CHF 122,20 | CHF 122,20 | CHF 120,40 | 2,95K |