Burckhardt Compression Holding AG BCHN
SIX · İsviçre · Üretici İmalatı
CHF 478,00+3,00 (+%0,63)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 478,00 | +%0,63 | CHF 476,50 | CHF 483,00 | CHF 473,00 | 6,91K |
| 2026-09-30 | CHF 475,00 | -%1,04 | CHF 483,00 | CHF 483,00 | CHF 472,50 | 9,15K |
| 2026-09-29 | CHF 480,00 | +%1,05 | CHF 480,00 | CHF 484,00 | CHF 476,00 | 10,35K |
| 2026-09-28 | CHF 475,00 | -%0,73 | CHF 479,00 | CHF 484,50 | CHF 473,50 | 8,00K |
| 2026-09-25 | CHF 478,50 | +%1,16 | CHF 477,50 | CHF 478,50 | CHF 471,00 | 7,87K |
| 2026-09-24 | CHF 473,00 | -%3,37 | CHF 483,50 | CHF 483,50 | CHF 469,00 | 16,10K |
| 2026-09-23 | CHF 489,50 | +%0,41 | CHF 487,50 | CHF 489,50 | CHF 480,00 | 5,52K |
| 2026-09-22 | CHF 487,50 | -%0,81 | CHF 486,50 | CHF 489,00 | CHF 474,00 | 6,00K |
| 2026-09-21 | CHF 491,50 | +%3,26 | CHF 483,00 | CHF 493,00 | CHF 477,50 | 3,81K |
| 2026-09-18 | CHF 476,00 | -%0,21 | CHF 475,00 | CHF 482,50 | CHF 474,00 | 31,55K |
| 2026-09-17 | CHF 477,00 | +%1,27 | CHF 471,50 | CHF 480,00 | CHF 470,00 | 5,71K |
| 2026-09-16 | CHF 471,00 | -%0,11 | CHF 473,00 | CHF 475,00 | CHF 467,00 | 3,40K |
| 2026-09-15 | CHF 471,50 | -%0,42 | CHF 471,50 | CHF 472,00 | CHF 463,00 | 6,89K |
| 2026-09-14 | CHF 473,50 | -%3,66 | CHF 491,00 | CHF 491,00 | CHF 473,50 | 9,43K |
| 2026-09-11 | CHF 491,50 | -%0,20 | CHF 497,00 | CHF 498,50 | CHF 490,50 | 6,26K |
| 2026-09-10 | CHF 492,50 | -%1,70 | CHF 503,00 | CHF 503,00 | CHF 492,00 | 6,03K |
| 2026-09-09 | CHF 501,00 | -%1,96 | CHF 509,00 | CHF 514,00 | CHF 498,00 | 4,67K |
| 2026-09-08 | CHF 511,00 | +%2,00 | CHF 501,00 | CHF 513,00 | CHF 495,00 | 6,81K |
| 2026-09-07 | CHF 501,00 | -%1,18 | CHF 509,00 | CHF 509,00 | CHF 476,00 | 10,18K |
| 2026-09-04 | CHF 507,00 | +%0,60 | CHF 507,00 | CHF 509,00 | CHF 504,00 | 4,18K |
| 2026-09-03 | CHF 504,00 | +%0,60 | CHF 501,00 | CHF 507,00 | CHF 500,00 | 5,26K |
| 2026-09-02 | CHF 501,00 | -%0,60 | CHF 500,00 | CHF 509,00 | CHF 498,00 | 6,68K |
| 2026-09-01 | CHF 504,00 | -%1,37 | CHF 506,00 | CHF 511,00 | CHF 501,00 | 5,48K |
| 2026-08-31 | CHF 511,00 | -%0,97 | CHF 512,00 | CHF 518,00 | CHF 510,00 | 6,88K |
| 2026-08-28 | CHF 516,00 | -%0,19 | CHF 517,00 | CHF 524,00 | CHF 514,00 | 4,16K |
| 2026-08-27 | CHF 517,00 | +%0,39 | CHF 517,00 | CHF 525,00 | CHF 516,00 | 9,26K |
| 2026-08-26 | CHF 515,00 | +%1,98 | CHF 505,00 | CHF 519,00 | CHF 505,00 | 6,15K |
| 2026-08-25 | CHF 505,00 | +%1,61 | CHF 497,00 | CHF 509,00 | CHF 497,00 | 7,22K |
| 2026-08-24 | CHF 497,00 | +%1,84 | CHF 488,50 | CHF 497,00 | CHF 488,50 | 6,48K |
| 2026-08-21 | CHF 488,00 | -%0,91 | CHF 487,00 | CHF 493,00 | CHF 479,00 | 6,70K |
| 2026-08-20 | CHF 492,50 | -%0,81 | CHF 502,00 | CHF 502,00 | CHF 486,50 | 7,96K |
| 2026-08-19 | CHF 496,50 | -%3,40 | CHF 512,00 | CHF 515,00 | CHF 496,50 | 10,89K |
| 2026-08-18 | CHF 514,00 | -%1,72 | CHF 520,00 | CHF 522,00 | CHF 514,00 | 4,90K |
| 2026-08-17 | CHF 523,00 | -%0,76 | CHF 527,00 | CHF 531,00 | CHF 523,00 | 5,38K |
| 2026-08-14 | CHF 527,00 | +%1,35 | CHF 524,00 | CHF 532,00 | CHF 521,00 | 6,00K |
| 2026-08-13 | CHF 520,00 | -%0,19 | CHF 521,00 | CHF 527,00 | CHF 520,00 | 5,64K |
| 2026-08-12 | CHF 521,00 | -%0,38 | CHF 523,00 | CHF 528,00 | CHF 520,00 | 7,20K |
| 2026-08-11 | CHF 523,00 | +%2,15 | CHF 511,00 | CHF 527,00 | CHF 509,00 | 8,53K |
| 2026-08-10 | CHF 512,00 | -%1,35 | CHF 516,00 | CHF 520,00 | CHF 511,00 | 8,81K |
| 2026-08-07 | CHF 519,00 | +%1,76 | CHF 508,00 | CHF 520,00 | CHF 508,00 | 12,01K |
| 2026-08-06 | CHF 510,00 | +%0,99 | CHF 514,00 | CHF 527,00 | CHF 510,00 | 19,21K |
| 2026-08-05 | CHF 505,00 | +%2,64 | CHF 499,00 | CHF 508,00 | CHF 497,50 | 9,95K |
| 2026-08-04 | CHF 492,00 | +%0,92 | CHF 490,00 | CHF 496,50 | CHF 489,50 | 5,39K |
| 2026-08-03 | CHF 487,50 | +%0,93 | CHF 487,50 | CHF 493,00 | CHF 486,50 | 6,08K |
| 2026-07-31 | CHF 483,00 | +%1,26 | CHF 482,50 | CHF 487,50 | CHF 481,50 | 6,03K |
| 2026-07-30 | CHF 477,00 | +%0,42 | CHF 473,00 | CHF 481,00 | CHF 472,00 | 5,36K |
| 2026-07-29 | CHF 475,00 | -%2,16 | CHF 482,50 | CHF 484,00 | CHF 474,00 | 5,46K |
| 2026-07-28 | CHF 485,50 | +%1,68 | CHF 479,00 | CHF 488,00 | CHF 478,00 | 4,96K |
| 2026-07-27 | CHF 477,50 | %0,00 | CHF 487,00 | CHF 488,00 | CHF 477,00 | 4,10K |
| 2026-07-24 | CHF 477,50 | +%0,32 | CHF 472,50 | CHF 485,00 | CHF 472,50 | 6,67K |
| 2026-07-23 | CHF 476,00 | -%0,21 | CHF 477,00 | CHF 480,00 | CHF 473,50 | 4,27K |
| 2026-07-22 | CHF 477,00 | +%0,63 | CHF 475,00 | CHF 480,00 | CHF 469,00 | 4,56K |
| 2026-07-21 | CHF 474,00 | +%0,85 | CHF 470,00 | CHF 475,50 | CHF 462,50 | 6,26K |
| 2026-07-20 | CHF 470,00 | +%0,75 | CHF 463,00 | CHF 472,50 | CHF 463,00 | 6,70K |
| 2026-07-17 | CHF 466,50 | %0,00 | CHF 460,00 | CHF 468,50 | CHF 456,00 | 6,64K |
| 2026-07-16 | CHF 466,50 | -%0,21 | CHF 469,50 | CHF 471,00 | CHF 463,50 | 7,21K |
| 2026-07-15 | CHF 467,50 | +%0,11 | CHF 465,00 | CHF 472,50 | CHF 463,00 | 7,16K |
| 2026-07-14 | CHF 467,00 | +%0,97 | CHF 460,00 | CHF 467,00 | CHF 458,50 | 7,76K |
| 2026-07-13 | CHF 462,50 | +%1,31 | CHF 454,00 | CHF 462,50 | CHF 452,00 | 8,56K |
| 2026-07-10 | CHF 456,50 | +%0,88 | CHF 452,00 | CHF 459,50 | CHF 451,00 | 7,10K |
| 2026-07-09 | CHF 452,50 | +%3,08 | CHF 445,50 | CHF 457,00 | CHF 445,50 | 12,94K |
| 2026-07-08 | CHF 439,00 | -%2,01 | CHF 442,50 | CHF 444,50 | CHF 434,50 | 14,99K |
| 2026-07-07 | CHF 448,00 | -%5,58 | CHF 459,50 | CHF 461,00 | CHF 448,00 | 19,57K |
| 2026-07-06 | CHF 474,50 | -%1,45 | CHF 482,00 | CHF 483,00 | CHF 474,50 | 8,66K |
| 2026-07-03 | CHF 481,50 | +%0,63 | CHF 481,50 | CHF 486,50 | CHF 478,00 | 5,56K |
| 2026-07-02 | CHF 478,50 | +%1,06 | CHF 474,00 | CHF 486,00 | CHF 470,50 | 5,50K |
| 2026-07-01 | CHF 473,50 | +%0,11 | CHF 474,00 | CHF 478,50 | CHF 469,00 | 7,98K |
| 2026-06-30 | CHF 473,00 | +%0,42 | CHF 474,50 | CHF 477,00 | CHF 469,50 | 7,70K |
| 2026-06-29 | CHF 471,00 | -%1,57 | CHF 476,00 | CHF 478,00 | CHF 468,50 | 7,97K |
| 2026-06-26 | CHF 478,50 | -%2,35 | CHF 489,00 | CHF 490,00 | CHF 478,50 | 7,25K |
| 2026-06-25 | CHF 490,00 | -%0,31 | CHF 490,00 | CHF 493,50 | CHF 489,50 | 6,81K |
| 2026-06-24 | CHF 491,50 | -%0,20 | CHF 495,00 | CHF 497,00 | CHF 486,50 | 8,41K |
| 2026-06-23 | CHF 492,50 | -%0,20 | CHF 490,00 | CHF 493,50 | CHF 487,50 | 7,17K |
| 2026-06-22 | CHF 493,50 | -%1,00 | CHF 494,00 | CHF 497,00 | CHF 490,00 | 6,18K |
| 2026-06-19 | CHF 498,50 | +%0,91 | CHF 490,00 | CHF 501,00 | CHF 488,00 | 25,26K |
| 2026-06-18 | CHF 494,00 | +%1,23 | CHF 490,00 | CHF 495,00 | CHF 483,00 | 8,00K |
| 2026-06-17 | CHF 488,00 | +%0,62 | CHF 483,50 | CHF 493,50 | CHF 483,00 | 10,44K |
| 2026-06-16 | CHF 485,00 | +%2,65 | CHF 473,00 | CHF 486,50 | CHF 472,00 | 12,75K |
| 2026-06-15 | CHF 472,50 | +%3,17 | CHF 468,00 | CHF 478,50 | CHF 467,50 | 9,85K |
| 2026-06-12 | CHF 458,00 | +%2,69 | CHF 451,00 | CHF 461,00 | CHF 451,00 | 15,51K |
| 2026-06-11 | CHF 446,00 | -%2,41 | CHF 458,00 | CHF 458,00 | CHF 446,00 | 12,23K |
| 2026-06-10 | CHF 457,00 | -%0,76 | CHF 461,00 | CHF 461,00 | CHF 449,50 | 14,37K |
| 2026-06-09 | CHF 460,50 | +%0,44 | CHF 460,00 | CHF 470,00 | CHF 458,00 | 11,35K |
| 2026-06-08 | CHF 458,50 | -%0,86 | CHF 458,50 | CHF 458,50 | CHF 446,50 | 12,57K |
| 2026-06-05 | CHF 462,50 | +%2,66 | CHF 459,50 | CHF 473,50 | CHF 453,50 | 20,76K |
| 2026-06-04 | CHF 450,50 | -%11,84 | CHF 460,00 | CHF 481,50 | CHF 445,00 | 53,40K |
| 2026-06-03 | CHF 511,00 | +%0,79 | CHF 506,00 | CHF 511,00 | CHF 502,00 | 6,92K |
| 2026-06-02 | CHF 507,00 | +%1,50 | CHF 515,00 | CHF 515,00 | CHF 501,00 | 6,00K |
| 2026-06-01 | CHF 499,50 | -%3,38 | CHF 511,00 | CHF 521,00 | CHF 499,50 | 9,80K |
| 2026-05-29 | CHF 517,00 | +%1,57 | CHF 511,00 | CHF 519,00 | CHF 505,00 | 13,64K |