Bell Food Group Ltd. BELL
SIX · İsviçre · Dayanıksız Tüketim Malları
CHF 236,00-4,00 (-%1,67)
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 236,00 | -%1,67 | CHF 238,00 | CHF 238,00 | CHF 234,00 | 2,24K |
| 2026-09-30 | CHF 240,00 | -%0,21 | CHF 240,00 | CHF 240,00 | CHF 237,50 | 3,93K |
| 2026-09-29 | CHF 240,50 | +%0,63 | CHF 239,00 | CHF 240,50 | CHF 238,00 | 3,77K |
| 2026-09-28 | CHF 239,00 | +%0,84 | CHF 237,00 | CHF 240,50 | CHF 235,00 | 5,01K |
| 2026-09-25 | CHF 237,00 | +%0,64 | CHF 237,00 | CHF 239,00 | CHF 236,50 | 5,02K |
| 2026-09-24 | CHF 235,50 | +%0,21 | CHF 235,50 | CHF 237,50 | CHF 235,50 | 3,37K |
| 2026-09-23 | CHF 235,00 | -%0,21 | CHF 235,50 | CHF 237,00 | CHF 233,50 | 2,39K |
| 2026-09-22 | CHF 235,50 | +%2,39 | CHF 230,00 | CHF 235,50 | CHF 230,00 | 8,34K |
| 2026-09-21 | CHF 230,00 | +%0,22 | CHF 231,00 | CHF 231,50 | CHF 230,00 | 2,98K |
| 2026-09-18 | CHF 229,50 | -%1,08 | CHF 230,50 | CHF 232,00 | CHF 229,50 | 13,01K |
| 2026-09-17 | CHF 232,00 | +%0,87 | CHF 231,50 | CHF 234,00 | CHF 229,50 | 3,62K |
| 2026-09-16 | CHF 230,00 | +%2,68 | CHF 224,50 | CHF 230,00 | CHF 224,00 | 3,06K |
| 2026-09-15 | CHF 224,00 | -%0,67 | CHF 226,50 | CHF 226,50 | CHF 223,00 | 6,53K |
| 2026-09-14 | CHF 225,50 | -%0,44 | CHF 225,50 | CHF 228,50 | CHF 224,00 | 8,19K |
| 2026-09-11 | CHF 226,50 | -%0,88 | CHF 228,00 | CHF 229,50 | CHF 225,50 | 2,53K |
| 2026-09-10 | CHF 228,50 | -%1,30 | CHF 230,50 | CHF 231,00 | CHF 227,50 | 3,63K |
| 2026-09-09 | CHF 231,50 | -%0,22 | CHF 231,00 | CHF 233,00 | CHF 230,50 | 4,18K |
| 2026-09-08 | CHF 232,00 | +%0,22 | CHF 232,50 | CHF 235,00 | CHF 231,50 | 5,02K |
| 2026-09-07 | CHF 231,50 | -%0,64 | CHF 231,50 | CHF 234,00 | CHF 231,50 | 2,89K |
| 2026-09-04 | CHF 233,00 | +%1,30 | CHF 230,50 | CHF 234,00 | CHF 230,00 | 4,22K |
| 2026-09-03 | CHF 230,00 | -%0,22 | CHF 231,50 | CHF 232,50 | CHF 229,00 | 4,28K |
| 2026-09-02 | CHF 230,50 | -%1,07 | CHF 234,00 | CHF 234,00 | CHF 230,50 | 3,30K |
| 2026-09-01 | CHF 233,00 | +%0,65 | CHF 232,00 | CHF 234,00 | CHF 231,00 | 5,13K |
| 2026-08-31 | CHF 231,50 | -%0,22 | CHF 231,50 | CHF 231,50 | CHF 229,00 | 6,96K |
| 2026-08-28 | CHF 232,00 | +%1,53 | CHF 229,00 | CHF 232,00 | CHF 228,00 | 5,93K |
| 2026-08-27 | CHF 228,50 | -%0,22 | CHF 229,00 | CHF 229,00 | CHF 224,50 | 4,85K |
| 2026-08-26 | CHF 229,00 | -%0,65 | CHF 231,00 | CHF 231,00 | CHF 228,50 | 4,97K |
| 2026-08-25 | CHF 230,50 | +%0,88 | CHF 228,00 | CHF 231,50 | CHF 227,00 | 6,00K |
| 2026-08-24 | CHF 228,50 | +%0,88 | CHF 227,50 | CHF 229,00 | CHF 227,00 | 3,05K |
| 2026-08-21 | CHF 226,50 | %0,00 | CHF 225,50 | CHF 228,00 | CHF 223,00 | 4,39K |
| 2026-08-20 | CHF 226,50 | +%0,67 | CHF 224,00 | CHF 227,00 | CHF 223,50 | 7,39K |
| 2026-08-19 | CHF 225,00 | +%1,58 | CHF 221,00 | CHF 225,00 | CHF 220,00 | 7,38K |
| 2026-08-18 | CHF 221,50 | +%2,07 | CHF 216,00 | CHF 221,50 | CHF 215,00 | 10,79K |
| 2026-08-17 | CHF 217,00 | +%5,85 | CHF 209,00 | CHF 217,00 | CHF 208,00 | 10,38K |
| 2026-08-14 | CHF 205,00 | +%2,71 | CHF 202,00 | CHF 205,00 | CHF 200,00 | 18,80K |
| 2026-08-13 | CHF 199,60 | +%1,73 | CHF 199,00 | CHF 201,00 | CHF 197,00 | 11,93K |
| 2026-08-12 | CHF 196,20 | +%2,40 | CHF 195,00 | CHF 196,20 | CHF 191,40 | 12,78K |
| 2026-08-11 | CHF 191,60 | +%5,62 | CHF 190,20 | CHF 200,50 | CHF 190,20 | 18,14K |
| 2026-08-10 | CHF 181,40 | -%0,33 | CHF 182,60 | CHF 182,60 | CHF 181,00 | 3,05K |
| 2026-08-07 | CHF 182,00 | +%0,22 | CHF 182,60 | CHF 183,00 | CHF 181,80 | 3,28K |
| 2026-08-06 | CHF 181,60 | -%0,44 | CHF 181,80 | CHF 184,20 | CHF 181,20 | 3,64K |
| 2026-08-05 | CHF 182,40 | +%0,88 | CHF 181,80 | CHF 182,60 | CHF 180,80 | 2,71K |
| 2026-08-04 | CHF 180,80 | -%0,44 | CHF 181,20 | CHF 182,20 | CHF 180,20 | 3,76K |
| 2026-08-03 | CHF 181,60 | -%0,11 | CHF 182,40 | CHF 182,40 | CHF 180,80 | 2,83K |
| 2026-07-31 | CHF 181,80 | +%0,66 | CHF 180,00 | CHF 182,00 | CHF 179,80 | 2,70K |
| 2026-07-30 | CHF 180,60 | -%0,11 | CHF 180,40 | CHF 182,60 | CHF 179,00 | 4,26K |
| 2026-07-29 | CHF 180,80 | -%0,55 | CHF 182,40 | CHF 182,40 | CHF 180,40 | 2,12K |
| 2026-07-28 | CHF 181,80 | +%1,34 | CHF 180,00 | CHF 182,20 | CHF 180,00 | 5,19K |
| 2026-07-27 | CHF 179,40 | +%0,45 | CHF 179,00 | CHF 180,60 | CHF 178,80 | 2,71K |
| 2026-07-24 | CHF 178,60 | +%0,68 | CHF 176,80 | CHF 180,20 | CHF 176,80 | 5,17K |
| 2026-07-23 | CHF 177,40 | -%1,77 | CHF 180,00 | CHF 180,00 | CHF 176,60 | 2,93K |
| 2026-07-22 | CHF 180,60 | -%0,66 | CHF 180,80 | CHF 182,00 | CHF 179,20 | 2,52K |
| 2026-07-21 | CHF 181,80 | +%1,68 | CHF 179,80 | CHF 181,80 | CHF 178,00 | 6,64K |
| 2026-07-20 | CHF 178,80 | -%1,76 | CHF 182,80 | CHF 182,80 | CHF 178,80 | 3,36K |
| 2026-07-17 | CHF 182,00 | +%0,78 | CHF 181,60 | CHF 182,60 | CHF 180,60 | 3,63K |
| 2026-07-16 | CHF 180,60 | +%0,89 | CHF 179,60 | CHF 181,20 | CHF 178,40 | 3,37K |
| 2026-07-15 | CHF 179,00 | -%0,44 | CHF 180,80 | CHF 180,80 | CHF 176,40 | 4,04K |
| 2026-07-14 | CHF 179,80 | +%0,22 | CHF 180,40 | CHF 181,20 | CHF 178,60 | 2,48K |
| 2026-07-13 | CHF 179,40 | +%1,01 | CHF 178,00 | CHF 180,60 | CHF 177,00 | 3,80K |
| 2026-07-10 | CHF 177,60 | -%0,67 | CHF 178,00 | CHF 179,20 | CHF 176,00 | 5,38K |
| 2026-07-09 | CHF 178,80 | -%0,78 | CHF 180,40 | CHF 180,40 | CHF 178,00 | 2,40K |
| 2026-07-08 | CHF 180,20 | -%1,10 | CHF 181,60 | CHF 181,60 | CHF 180,20 | 3,75K |
| 2026-07-07 | CHF 182,20 | +%0,66 | CHF 180,40 | CHF 184,80 | CHF 180,40 | 2,93K |
| 2026-07-06 | CHF 181,00 | -%1,42 | CHF 184,40 | CHF 185,80 | CHF 181,00 | 15,35K |
| 2026-07-03 | CHF 183,60 | +%0,11 | CHF 183,80 | CHF 184,00 | CHF 182,60 | 2,37K |
| 2026-07-02 | CHF 183,40 | +%2,23 | CHF 179,00 | CHF 184,00 | CHF 179,00 | 10,53K |
| 2026-07-01 | CHF 179,40 | +%0,22 | CHF 179,00 | CHF 180,20 | CHF 177,80 | 3,39K |
| 2026-06-30 | CHF 179,00 | -%1,32 | CHF 182,00 | CHF 182,00 | CHF 178,00 | 6,14K |
| 2026-06-29 | CHF 181,40 | +%0,44 | CHF 181,00 | CHF 182,40 | CHF 180,80 | 4,01K |
| 2026-06-26 | CHF 180,60 | +%2,85 | CHF 179,00 | CHF 185,00 | CHF 178,80 | 5,28K |
| 2026-06-25 | CHF 175,60 | -%1,01 | CHF 178,00 | CHF 178,60 | CHF 175,60 | 2,73K |
| 2026-06-24 | CHF 177,40 | +%1,72 | CHF 174,20 | CHF 177,80 | CHF 174,20 | 5,10K |
| 2026-06-23 | CHF 174,40 | -%1,25 | CHF 176,00 | CHF 176,40 | CHF 174,40 | 2,61K |
| 2026-06-22 | CHF 176,60 | %0,00 | CHF 176,60 | CHF 178,00 | CHF 175,40 | 3,83K |
| 2026-06-19 | CHF 176,60 | +%0,46 | CHF 175,80 | CHF 177,60 | CHF 175,40 | 10,55K |
| 2026-06-18 | CHF 175,80 | -%0,34 | CHF 177,20 | CHF 177,80 | CHF 174,40 | 5,76K |
| 2026-06-17 | CHF 176,40 | -%1,67 | CHF 180,00 | CHF 180,00 | CHF 176,40 | 8,57K |
| 2026-06-16 | CHF 179,40 | -%1,43 | CHF 182,00 | CHF 182,40 | CHF 178,40 | 5,91K |
| 2026-06-15 | CHF 182,00 | -%1,73 | CHF 185,80 | CHF 187,00 | CHF 180,80 | 3,35K |
| 2026-06-12 | CHF 185,20 | +%1,20 | CHF 183,60 | CHF 186,00 | CHF 183,40 | 4,11K |
| 2026-06-11 | CHF 183,00 | +%1,10 | CHF 181,00 | CHF 184,40 | CHF 179,00 | 6,85K |
| 2026-06-10 | CHF 181,00 | +%4,50 | CHF 173,80 | CHF 181,60 | CHF 173,80 | 9,58K |
| 2026-06-09 | CHF 173,20 | +%0,93 | CHF 171,00 | CHF 174,60 | CHF 170,00 | 19,76K |
| 2026-06-08 | CHF 171,60 | -%0,35 | CHF 171,40 | CHF 172,20 | CHF 169,60 | 4,74K |
| 2026-06-05 | CHF 172,20 | -%0,81 | CHF 173,00 | CHF 174,40 | CHF 172,20 | 13,41K |
| 2026-06-04 | CHF 173,60 | %0,00 | CHF 173,00 | CHF 175,60 | CHF 172,80 | 3,45K |
| 2026-06-03 | CHF 173,60 | +%0,12 | CHF 174,00 | CHF 175,40 | CHF 173,20 | 3,42K |
| 2026-06-02 | CHF 173,40 | -%1,14 | CHF 175,40 | CHF 175,40 | CHF 173,40 | 7,32K |
| 2026-06-01 | CHF 175,40 | -%0,34 | CHF 176,00 | CHF 176,20 | CHF 174,60 | 3,66K |
| 2026-05-29 | CHF 176,00 | -%2,33 | CHF 180,00 | CHF 181,40 | CHF 175,60 | 6,14K |