BELIMO Holding AG BEAN
SIX · İsviçre · Üretici İmalatı
CHF 792,50-19,00 (-%2,34)
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 811,50 | -%1,46 | CHF 828,50 | CHF 835,00 | CHF 804,00 | 36,22K |
| 2026-09-29 | CHF 823,50 | +%2,11 | CHF 805,50 | CHF 831,50 | CHF 805,50 | 13,33K |
| 2026-09-28 | CHF 806,50 | -%1,04 | CHF 814,00 | CHF 824,00 | CHF 806,50 | 13,47K |
| 2026-09-25 | CHF 815,00 | +%0,80 | CHF 822,00 | CHF 833,50 | CHF 805,50 | 10,43K |
| 2026-09-24 | CHF 808,50 | -%1,28 | CHF 815,00 | CHF 822,50 | CHF 808,00 | 22,73K |
| 2026-09-23 | CHF 819,00 | -%2,21 | CHF 840,00 | CHF 842,00 | CHF 812,50 | 18,28K |
| 2026-09-22 | CHF 837,50 | +%3,33 | CHF 811,00 | CHF 837,50 | CHF 810,50 | 14,35K |
| 2026-09-21 | CHF 810,50 | +%2,27 | CHF 803,50 | CHF 814,00 | CHF 795,50 | 11,37K |
| 2026-09-18 | CHF 792,50 | +%1,73 | CHF 784,50 | CHF 806,00 | CHF 781,00 | 50,88K |
| 2026-09-17 | CHF 779,00 | -%1,39 | CHF 784,50 | CHF 799,50 | CHF 779,00 | 17,37K |
| 2026-09-16 | CHF 790,00 | +%4,02 | CHF 768,50 | CHF 790,00 | CHF 761,50 | 16,21K |
| 2026-09-15 | CHF 759,50 | +%1,33 | CHF 752,50 | CHF 767,50 | CHF 738,50 | 18,22K |
| 2026-09-14 | CHF 749,50 | -%9,15 | CHF 810,00 | CHF 822,00 | CHF 749,50 | 29,37K |
| 2026-09-11 | CHF 825,00 | +%0,73 | CHF 819,00 | CHF 832,00 | CHF 817,00 | 8,95K |
| 2026-09-10 | CHF 819,00 | -%3,59 | CHF 850,00 | CHF 852,00 | CHF 816,50 | 14,44K |
| 2026-09-09 | CHF 849,50 | -%2,13 | CHF 860,50 | CHF 869,00 | CHF 837,00 | 12,83K |
| 2026-09-08 | CHF 868,00 | +%2,24 | CHF 845,00 | CHF 876,00 | CHF 842,50 | 20,17K |
| 2026-09-07 | CHF 849,00 | +%1,13 | CHF 842,00 | CHF 859,00 | CHF 839,00 | 12,75K |
| 2026-09-04 | CHF 839,50 | -%0,06 | CHF 838,00 | CHF 853,00 | CHF 838,00 | 12,90K |
| 2026-09-03 | CHF 840,00 | +%2,00 | CHF 826,00 | CHF 844,50 | CHF 826,00 | 15,01K |
| 2026-09-02 | CHF 823,50 | -%1,26 | CHF 832,00 | CHF 852,00 | CHF 823,50 | 16,62K |
| 2026-09-01 | CHF 834,00 | -%2,46 | CHF 850,00 | CHF 855,00 | CHF 825,50 | 23,37K |
| 2026-08-31 | CHF 855,00 | -%2,68 | CHF 871,50 | CHF 874,00 | CHF 853,50 | 28,80K |
| 2026-08-28 | CHF 878,50 | +%2,21 | CHF 853,00 | CHF 878,50 | CHF 853,00 | 20,63K |
| 2026-08-27 | CHF 859,50 | +%3,31 | CHF 840,00 | CHF 872,00 | CHF 839,00 | 19,63K |
| 2026-08-26 | CHF 832,00 | -%0,06 | CHF 826,50 | CHF 844,00 | CHF 826,50 | 12,58K |
| 2026-08-25 | CHF 832,50 | +%0,67 | CHF 833,00 | CHF 842,50 | CHF 826,50 | 11,54K |
| 2026-08-24 | CHF 827,00 | -%1,02 | CHF 829,50 | CHF 853,50 | CHF 824,00 | 11,16K |
| 2026-08-21 | CHF 835,50 | +%2,52 | CHF 820,00 | CHF 835,50 | CHF 816,50 | 18,35K |
| 2026-08-20 | CHF 815,00 | -%1,03 | CHF 826,50 | CHF 831,00 | CHF 808,50 | 8,00K |
| 2026-08-19 | CHF 823,50 | -%0,66 | CHF 825,00 | CHF 840,00 | CHF 810,00 | 16,45K |
| 2026-08-18 | CHF 829,00 | -%1,84 | CHF 835,00 | CHF 840,00 | CHF 819,50 | 18,28K |
| 2026-08-17 | CHF 844,50 | -%0,24 | CHF 846,50 | CHF 856,50 | CHF 840,00 | 6,59K |
| 2026-08-14 | CHF 846,50 | +%0,47 | CHF 851,00 | CHF 852,50 | CHF 839,00 | 6,26K |
| 2026-08-13 | CHF 842,50 | -%1,52 | CHF 858,50 | CHF 864,50 | CHF 842,50 | 7,67K |
| 2026-08-12 | CHF 855,50 | -%0,23 | CHF 862,00 | CHF 869,00 | CHF 851,00 | 11,12K |
| 2026-08-11 | CHF 857,50 | +%1,84 | CHF 836,50 | CHF 864,00 | CHF 834,00 | 19,46K |
| 2026-08-10 | CHF 842,00 | -%0,71 | CHF 847,50 | CHF 859,00 | CHF 839,50 | 9,39K |
| 2026-08-07 | CHF 848,00 | -%1,28 | CHF 850,00 | CHF 865,00 | CHF 848,00 | 19,40K |
| 2026-08-06 | CHF 859,00 | -%0,75 | CHF 850,00 | CHF 867,50 | CHF 848,00 | 11,54K |
| 2026-08-05 | CHF 865,50 | -%0,23 | CHF 877,50 | CHF 887,50 | CHF 853,50 | 15,11K |
| 2026-08-04 | CHF 867,50 | +%1,46 | CHF 860,00 | CHF 875,00 | CHF 860,00 | 16,39K |
| 2026-08-03 | CHF 855,00 | +%1,79 | CHF 848,00 | CHF 858,50 | CHF 840,50 | 11,59K |
| 2026-07-31 | CHF 840,00 | +%0,48 | CHF 848,00 | CHF 862,50 | CHF 840,00 | 22,95K |
| 2026-07-30 | CHF 836,00 | +%4,89 | CHF 818,00 | CHF 837,50 | CHF 806,50 | 23,53K |
| 2026-07-29 | CHF 797,00 | -%3,28 | CHF 820,00 | CHF 827,50 | CHF 793,50 | 16,11K |
| 2026-07-28 | CHF 824,00 | -%1,90 | CHF 840,00 | CHF 848,50 | CHF 820,50 | 24,07K |
| 2026-07-27 | CHF 840,00 | -%0,24 | CHF 846,00 | CHF 870,00 | CHF 833,50 | 24,74K |
| 2026-07-24 | CHF 842,00 | +%2,00 | CHF 827,50 | CHF 845,00 | CHF 827,50 | 20,39K |
| 2026-07-23 | CHF 825,50 | -%1,14 | CHF 834,00 | CHF 847,00 | CHF 816,00 | 24,95K |
| 2026-07-22 | CHF 835,00 | +%0,42 | CHF 826,50 | CHF 840,00 | CHF 815,00 | 34,08K |
| 2026-07-21 | CHF 831,50 | +%6,19 | CHF 829,00 | CHF 831,50 | CHF 810,50 | 26,00K |
| 2026-07-20 | CHF 783,00 | -%2,37 | CHF 785,00 | CHF 803,00 | CHF 730,00 | 51,84K |
| 2026-07-17 | CHF 802,00 | %0,00 | CHF 798,00 | CHF 805,00 | CHF 785,00 | 21,80K |
| 2026-07-16 | CHF 802,00 | -%3,72 | CHF 831,00 | CHF 831,00 | CHF 802,00 | 24,49K |
| 2026-07-15 | CHF 833,00 | +%0,48 | CHF 827,50 | CHF 845,00 | CHF 822,50 | 11,93K |
| 2026-07-14 | CHF 829,00 | +%1,84 | CHF 812,50 | CHF 841,50 | CHF 810,00 | 10,01K |
| 2026-07-13 | CHF 814,00 | -%0,85 | CHF 812,50 | CHF 821,50 | CHF 800,50 | 11,11K |
| 2026-07-10 | CHF 821,00 | +%1,05 | CHF 813,00 | CHF 823,00 | CHF 806,00 | 17,27K |
| 2026-07-09 | CHF 812,50 | +%3,70 | CHF 805,00 | CHF 826,00 | CHF 790,50 | 28,68K |
| 2026-07-08 | CHF 783,50 | -%7,39 | CHF 839,00 | CHF 839,00 | CHF 779,00 | 30,49K |
| 2026-07-07 | CHF 846,00 | -%3,92 | CHF 876,00 | CHF 876,00 | CHF 842,50 | 23,51K |
| 2026-07-06 | CHF 880,50 | -%1,89 | CHF 895,00 | CHF 895,00 | CHF 857,50 | 16,42K |
| 2026-07-03 | CHF 897,50 | +%1,53 | CHF 886,50 | CHF 903,50 | CHF 886,50 | 11,60K |
| 2026-07-02 | CHF 884,00 | -%2,64 | CHF 893,50 | CHF 909,50 | CHF 884,00 | 32,74K |
| 2026-07-01 | CHF 908,00 | -%0,22 | CHF 911,50 | CHF 926,50 | CHF 904,00 | 20,71K |
| 2026-06-30 | CHF 910,00 | +%1,79 | CHF 907,00 | CHF 910,50 | CHF 892,00 | 39,50K |
| 2026-06-29 | CHF 894,00 | -%1,11 | CHF 900,00 | CHF 909,50 | CHF 892,00 | 22,04K |
| 2026-06-26 | CHF 904,00 | -%4,29 | CHF 938,00 | CHF 945,00 | CHF 904,00 | 20,32K |
| 2026-06-25 | CHF 944,50 | +%1,78 | CHF 934,00 | CHF 961,00 | CHF 930,50 | 19,69K |
| 2026-06-24 | CHF 928,00 | +%1,31 | CHF 919,00 | CHF 928,00 | CHF 907,50 | 13,36K |
| 2026-06-23 | CHF 916,00 | -%1,56 | CHF 891,00 | CHF 921,50 | CHF 890,00 | 21,18K |
| 2026-06-22 | CHF 930,50 | -%2,62 | CHF 924,50 | CHF 941,00 | CHF 920,00 | 25,91K |
| 2026-06-19 | CHF 955,50 | -%1,04 | CHF 956,50 | CHF 962,00 | CHF 946,00 | 53,31K |
| 2026-06-18 | CHF 965,50 | +%0,52 | CHF 952,50 | CHF 965,50 | CHF 941,00 | 34,52K |
| 2026-06-17 | CHF 960,50 | +%0,84 | CHF 960,00 | CHF 969,50 | CHF 952,50 | 23,30K |
| 2026-06-16 | CHF 952,50 | +%4,27 | CHF 929,00 | CHF 954,00 | CHF 927,50 | 38,16K |
| 2026-06-15 | CHF 913,50 | +%4,40 | CHF 929,00 | CHF 955,50 | CHF 909,50 | 36,88K |
| 2026-06-12 | CHF 875,00 | +%1,69 | CHF 879,00 | CHF 885,50 | CHF 864,50 | 18,96K |
| 2026-06-11 | CHF 860,50 | -%1,32 | CHF 868,00 | CHF 872,00 | CHF 852,00 | 20,01K |
| 2026-06-10 | CHF 872,00 | -%2,41 | CHF 892,00 | CHF 894,00 | CHF 868,50 | 34,78K |
| 2026-06-09 | CHF 893,50 | -%1,27 | CHF 905,00 | CHF 926,00 | CHF 893,50 | 28,38K |
| 2026-06-08 | CHF 905,00 | +%0,28 | CHF 872,00 | CHF 907,50 | CHF 864,50 | 17,15K |
| 2026-06-05 | CHF 902,50 | +%1,98 | CHF 906,50 | CHF 926,00 | CHF 892,00 | 49,69K |
| 2026-06-04 | CHF 885,00 | +%0,45 | CHF 884,50 | CHF 894,50 | CHF 869,00 | 20,68K |
| 2026-06-03 | CHF 881,00 | +%1,26 | CHF 856,50 | CHF 885,50 | CHF 847,50 | 29,67K |
| 2026-06-02 | CHF 870,00 | +%7,14 | CHF 828,00 | CHF 870,00 | CHF 824,50 | 31,13K |
| 2026-06-01 | CHF 812,00 | -%1,81 | CHF 827,00 | CHF 831,50 | CHF 801,00 | 22,03K |
| 2026-05-29 | CHF 827,00 | +%2,86 | CHF 807,00 | CHF 834,50 | CHF 799,50 | 87,03K |
| 2026-05-28 | CHF 804,00 | -%1,35 | CHF 806,50 | CHF 813,00 | CHF 790,50 | 12,41K |