Avolta AG AVOL
SIX · İsviçre · Perakende Ticaret
CHF 43,10-0,88 (-%2,00)
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 43,98 | +%0,69 | CHF 44,00 | CHF 44,56 | CHF 43,88 | 267,72K |
| 2026-09-29 | CHF 43,68 | +%1,44 | CHF 42,70 | CHF 44,12 | CHF 42,68 | 278,36K |
| 2026-09-28 | CHF 43,06 | +%0,80 | CHF 42,70 | CHF 43,34 | CHF 42,36 | 205,92K |
| 2026-09-25 | CHF 42,72 | +%2,15 | CHF 42,30 | CHF 42,92 | CHF 42,28 | 259,12K |
| 2026-09-24 | CHF 41,82 | -%2,83 | CHF 42,68 | CHF 42,96 | CHF 41,82 | 188,67K |
| 2026-09-23 | CHF 43,04 | -%1,28 | CHF 43,62 | CHF 43,88 | CHF 42,76 | 232,23K |
| 2026-09-22 | CHF 43,60 | +%3,51 | CHF 42,26 | CHF 43,88 | CHF 42,12 | 246,07K |
| 2026-09-21 | CHF 42,12 | +%0,67 | CHF 42,00 | CHF 42,36 | CHF 41,76 | 157,21K |
| 2026-09-18 | CHF 41,84 | -%1,88 | CHF 42,46 | CHF 42,60 | CHF 41,76 | 608,86K |
| 2026-09-17 | CHF 42,64 | +%0,05 | CHF 43,58 | CHF 43,64 | CHF 42,20 | 254,10K |
| 2026-09-16 | CHF 42,62 | -%0,47 | CHF 42,10 | CHF 43,06 | CHF 42,10 | 345,48K |
| 2026-09-15 | CHF 42,82 | +%0,52 | CHF 42,52 | CHF 43,12 | CHF 42,16 | 220,92K |
| 2026-09-14 | CHF 42,60 | -%2,29 | CHF 43,94 | CHF 43,94 | CHF 42,54 | 258,43K |
| 2026-09-11 | CHF 43,60 | +%2,16 | CHF 42,78 | CHF 44,32 | CHF 42,78 | 421,39K |
| 2026-09-10 | CHF 42,68 | -%0,74 | CHF 43,16 | CHF 43,50 | CHF 42,52 | 289,05K |
| 2026-09-09 | CHF 43,00 | -%1,33 | CHF 43,16 | CHF 43,48 | CHF 42,34 | 378,58K |
| 2026-09-08 | CHF 43,58 | -%1,54 | CHF 44,10 | CHF 44,38 | CHF 43,10 | 252,93K |
| 2026-09-07 | CHF 44,26 | %0,00 | CHF 44,00 | CHF 44,32 | CHF 43,54 | 125,68K |
| 2026-09-04 | CHF 44,26 | -%0,76 | CHF 44,84 | CHF 45,06 | CHF 43,78 | 217,20K |
| 2026-09-03 | CHF 44,60 | -%0,09 | CHF 44,64 | CHF 45,12 | CHF 44,16 | 291,97K |
| 2026-09-02 | CHF 44,64 | -%1,93 | CHF 45,34 | CHF 45,36 | CHF 44,64 | 172,42K |
| 2026-09-01 | CHF 45,52 | -%0,22 | CHF 45,40 | CHF 45,58 | CHF 44,80 | 288,18K |
| 2026-08-31 | CHF 45,62 | -%1,26 | CHF 46,20 | CHF 46,20 | CHF 45,62 | 222,23K |
| 2026-08-28 | CHF 46,20 | -%0,22 | CHF 46,64 | CHF 46,92 | CHF 45,54 | 191,76K |
| 2026-08-27 | CHF 46,30 | -%2,11 | CHF 47,08 | CHF 47,28 | CHF 46,22 | 227,60K |
| 2026-08-26 | CHF 47,30 | +%0,85 | CHF 46,94 | CHF 47,70 | CHF 46,84 | 165,00K |
| 2026-08-25 | CHF 46,90 | -%0,21 | CHF 47,36 | CHF 47,56 | CHF 46,74 | 225,55K |
| 2026-08-24 | CHF 47,00 | %0,00 | CHF 47,24 | CHF 47,26 | CHF 46,50 | 201,18K |
| 2026-08-21 | CHF 47,00 | -%2,53 | CHF 48,40 | CHF 48,58 | CHF 47,00 | 256,27K |
| 2026-08-20 | CHF 48,22 | +%1,26 | CHF 47,68 | CHF 48,26 | CHF 47,34 | 197,71K |
| 2026-08-19 | CHF 47,62 | +%0,34 | CHF 47,36 | CHF 48,10 | CHF 47,36 | 181,81K |
| 2026-08-18 | CHF 47,46 | -%1,54 | CHF 48,08 | CHF 48,38 | CHF 47,46 | 190,49K |
| 2026-08-17 | CHF 48,20 | -%3,06 | CHF 49,44 | CHF 49,60 | CHF 48,04 | 197,05K |
| 2026-08-14 | CHF 49,72 | +%0,44 | CHF 49,76 | CHF 49,86 | CHF 49,48 | 157,87K |
| 2026-08-13 | CHF 49,50 | +%0,81 | CHF 49,42 | CHF 50,10 | CHF 49,14 | 176,19K |
| 2026-08-12 | CHF 49,10 | +%0,33 | CHF 48,94 | CHF 49,46 | CHF 48,46 | 156,62K |
| 2026-08-11 | CHF 48,94 | -%1,49 | CHF 49,62 | CHF 49,76 | CHF 48,94 | 164,77K |
| 2026-08-10 | CHF 49,68 | +%0,20 | CHF 49,48 | CHF 49,72 | CHF 49,20 | 163,04K |
| 2026-08-07 | CHF 49,58 | -%0,84 | CHF 50,15 | CHF 50,30 | CHF 49,30 | 183,97K |
| 2026-08-06 | CHF 50,00 | +%1,17 | CHF 49,64 | CHF 50,65 | CHF 49,64 | 249,76K |
| 2026-08-05 | CHF 49,42 | -%0,04 | CHF 49,50 | CHF 50,25 | CHF 49,36 | 186,48K |
| 2026-08-04 | CHF 49,44 | +%0,73 | CHF 48,82 | CHF 50,05 | CHF 47,92 | 229,07K |
| 2026-08-03 | CHF 49,08 | +%1,53 | CHF 48,62 | CHF 49,38 | CHF 48,10 | 300,16K |
| 2026-07-31 | CHF 48,34 | -%3,51 | CHF 49,54 | CHF 50,35 | CHF 48,34 | 382,13K |
| 2026-07-30 | CHF 50,10 | +%1,33 | CHF 47,48 | CHF 50,65 | CHF 47,00 | 397,41K |
| 2026-07-29 | CHF 49,44 | -%0,08 | CHF 49,84 | CHF 50,10 | CHF 49,40 | 303,52K |
| 2026-07-28 | CHF 49,48 | +%2,78 | CHF 48,50 | CHF 49,90 | CHF 48,48 | 322,56K |
| 2026-07-27 | CHF 48,14 | +%2,86 | CHF 48,00 | CHF 48,86 | CHF 48,00 | 241,58K |
| 2026-07-24 | CHF 46,80 | +%1,78 | CHF 45,98 | CHF 46,86 | CHF 45,68 | 272,02K |
| 2026-07-23 | CHF 45,98 | -%1,92 | CHF 46,68 | CHF 46,78 | CHF 45,98 | 390,33K |
| 2026-07-22 | CHF 46,88 | %0,00 | CHF 46,80 | CHF 47,52 | CHF 46,80 | 327,50K |
| 2026-07-21 | CHF 46,88 | -%0,55 | CHF 46,86 | CHF 47,04 | CHF 46,38 | 269,53K |
| 2026-07-20 | CHF 47,14 | -%1,34 | CHF 47,22 | CHF 47,54 | CHF 46,62 | 370,70K |
| 2026-07-17 | CHF 47,78 | -%1,85 | CHF 48,64 | CHF 48,70 | CHF 47,74 | 314,03K |
| 2026-07-16 | CHF 48,68 | -%1,06 | CHF 49,64 | CHF 49,64 | CHF 48,06 | 280,58K |
| 2026-07-15 | CHF 49,20 | +%0,53 | CHF 48,96 | CHF 49,20 | CHF 47,92 | 350,95K |
| 2026-07-14 | CHF 48,94 | -%5,25 | CHF 51,25 | CHF 51,30 | CHF 48,36 | 546,66K |
| 2026-07-13 | CHF 51,65 | -%2,27 | CHF 52,45 | CHF 53,05 | CHF 51,65 | 215,29K |
| 2026-07-10 | CHF 52,85 | +%1,05 | CHF 52,20 | CHF 52,90 | CHF 52,00 | 183,72K |
| 2026-07-09 | CHF 52,30 | -%1,04 | CHF 53,90 | CHF 53,90 | CHF 51,75 | 237,76K |
| 2026-07-08 | CHF 52,85 | -%3,82 | CHF 54,35 | CHF 55,10 | CHF 52,85 | 526,65K |
| 2026-07-07 | CHF 54,95 | +%1,10 | CHF 54,95 | CHF 55,55 | CHF 54,80 | 238,13K |
| 2026-07-06 | CHF 54,35 | -%0,82 | CHF 55,00 | CHF 55,75 | CHF 54,35 | 232,81K |
| 2026-07-03 | CHF 54,80 | +%0,46 | CHF 54,05 | CHF 55,05 | CHF 53,80 | 162,96K |
| 2026-07-02 | CHF 54,55 | +%0,83 | CHF 54,35 | CHF 54,75 | CHF 53,85 | 287,96K |
| 2026-07-01 | CHF 54,10 | +%0,19 | CHF 53,75 | CHF 54,40 | CHF 53,20 | 227,67K |
| 2026-06-30 | CHF 54,00 | -%1,55 | CHF 54,85 | CHF 55,20 | CHF 54,00 | 415,49K |
| 2026-06-29 | CHF 54,85 | +%2,05 | CHF 54,00 | CHF 54,85 | CHF 53,60 | 292,73K |
| 2026-06-26 | CHF 53,75 | -%2,09 | CHF 54,55 | CHF 54,95 | CHF 53,50 | 255,77K |
| 2026-06-25 | CHF 54,90 | +%1,20 | CHF 54,50 | CHF 55,80 | CHF 54,50 | 552,35K |
| 2026-06-24 | CHF 54,25 | +%4,53 | CHF 51,80 | CHF 54,30 | CHF 51,80 | 453,31K |
| 2026-06-23 | CHF 51,90 | +%0,87 | CHF 51,05 | CHF 52,30 | CHF 50,95 | 265,47K |
| 2026-06-22 | CHF 51,45 | +%0,10 | CHF 51,00 | CHF 51,45 | CHF 50,15 | 332,89K |
| 2026-06-19 | CHF 51,40 | -%1,63 | CHF 52,00 | CHF 52,25 | CHF 51,25 | 730,41K |
| 2026-06-18 | CHF 52,25 | -%0,29 | CHF 52,35 | CHF 52,80 | CHF 51,20 | 329,78K |
| 2026-06-17 | CHF 52,40 | +%1,26 | CHF 51,65 | CHF 52,75 | CHF 51,50 | 386,63K |
| 2026-06-16 | CHF 51,75 | -%0,38 | CHF 52,05 | CHF 52,85 | CHF 51,75 | 379,86K |
| 2026-06-15 | CHF 51,95 | +%3,08 | CHF 51,05 | CHF 52,60 | CHF 51,05 | 547,85K |
| 2026-06-12 | CHF 50,40 | +%5,09 | CHF 48,70 | CHF 50,50 | CHF 48,70 | 649,91K |
| 2026-06-11 | CHF 47,96 | +%0,42 | CHF 47,52 | CHF 48,18 | CHF 47,32 | 306,26K |
| 2026-06-10 | CHF 47,76 | -%0,42 | CHF 47,46 | CHF 47,76 | CHF 46,76 | 549,32K |
| 2026-06-09 | CHF 47,96 | +%1,96 | CHF 46,98 | CHF 48,32 | CHF 46,74 | 327,01K |
| 2026-06-08 | CHF 47,04 | +%0,09 | CHF 46,52 | CHF 47,32 | CHF 46,14 | 350,18K |
| 2026-06-05 | CHF 47,00 | +%0,56 | CHF 47,08 | CHF 47,48 | CHF 46,68 | 430,16K |
| 2026-06-04 | CHF 46,74 | -%0,64 | CHF 47,12 | CHF 48,08 | CHF 46,74 | 975,27K |
| 2026-06-03 | CHF 47,04 | +%0,64 | CHF 46,24 | CHF 47,74 | CHF 46,10 | 524,88K |
| 2026-06-02 | CHF 46,74 | -%2,26 | CHF 45,36 | CHF 47,08 | CHF 45,00 | 8,25M |
| 2026-06-01 | CHF 47,82 | -%3,00 | CHF 49,02 | CHF 50,20 | CHF 47,82 | 422,70K |
| 2026-05-29 | CHF 49,30 | +%2,97 | CHF 48,28 | CHF 49,42 | CHF 48,16 | 575,56K |
| 2026-05-28 | CHF 47,88 | +%0,34 | CHF 47,48 | CHF 48,02 | CHF 47,14 | 213,89K |