Burkhalter Holding AG BRKN
SIX · İsviçre · Endüstriyel Hizmetler
CHF 122,00+0,40 (+%0,33)
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | CHF 122,00 | -%0,49 | CHF 121,60 | CHF 122,20 | CHF 121,60 | 907 |
| 2026-09-30 | CHF 122,60 | -%1,13 | CHF 123,80 | CHF 123,80 | CHF 121,60 | 24,46K |
| 2026-09-29 | CHF 124,00 | -%0,80 | CHF 125,80 | CHF 126,00 | CHF 124,00 | 19,43K |
| 2026-09-28 | CHF 125,00 | -%1,57 | CHF 127,20 | CHF 127,80 | CHF 125,00 |
| 26,55K |
| 2026-09-25 | CHF 127,00 | +%1,60 | CHF 125,40 | CHF 128,60 | CHF 125,20 | 34,83K |
| 2026-09-24 | CHF 125,00 | +%0,32 | CHF 124,40 | CHF 125,20 | CHF 123,40 | 25,98K |
| 2026-09-23 | CHF 124,60 | +%0,16 | CHF 124,40 | CHF 125,40 | CHF 123,00 | 26,47K |
| 2026-09-22 | CHF 124,40 | +%1,63 | CHF 123,00 | CHF 124,80 | CHF 122,80 | 45,84K |
| 2026-09-21 | CHF 122,40 | +%1,16 | CHF 122,40 | CHF 123,80 | CHF 121,00 | 21,60K |
| 2026-09-18 | CHF 121,00 | -%0,33 | CHF 120,20 | CHF 122,80 | CHF 120,20 | 98,80K |
| 2026-09-17 | CHF 121,40 | +%1,00 | CHF 120,60 | CHF 122,20 | CHF 119,80 | 23,56K |
| 2026-09-16 | CHF 120,20 | +%1,86 | CHF 118,60 | CHF 120,20 | CHF 118,40 | 19,11K |
| 2026-09-15 | CHF 118,00 | -%0,17 | CHF 118,20 | CHF 119,20 | CHF 116,60 | 15,11K |
| 2026-09-14 | CHF 118,20 | -%1,01 | CHF 119,00 | CHF 120,00 | CHF 118,20 | 19,58K |
| 2026-09-11 | CHF 119,40 | -%1,16 | CHF 121,00 | CHF 122,60 | CHF 119,00 | 23,57K |
| 2026-09-10 | CHF 120,80 | +%2,20 | CHF 121,40 | CHF 122,40 | CHF 118,20 | 42,08K |
| 2026-09-09 | CHF 118,20 | -%3,11 | CHF 123,40 | CHF 123,40 | CHF 116,80 | 43,08K |
| 2026-09-08 | CHF 122,00 | -%8,41 | CHF 133,20 | CHF 133,20 | CHF 121,80 | 68,35K |
| 2026-09-07 | CHF 133,20 | +%1,83 | CHF 135,00 | CHF 139,60 | CHF 132,80 | 25,32K |
| 2026-09-04 | CHF 130,80 | -%0,91 | CHF 133,00 | CHF 133,00 | CHF 130,40 | 16,66K |
| 2026-09-03 | CHF 132,00 | +%1,07 | CHF 130,80 | CHF 132,80 | CHF 130,00 | 5,99K |
| 2026-09-02 | CHF 130,60 | -%0,76 | CHF 131,40 | CHF 131,60 | CHF 129,20 | 14,57K |
| 2026-09-01 | CHF 131,60 | +%0,30 | CHF 130,80 | CHF 132,00 | CHF 129,60 | 15,29K |
| 2026-08-31 | CHF 131,20 | -%0,15 | CHF 132,00 | CHF 132,20 | CHF 130,60 | 20,69K |
| 2026-08-28 | CHF 131,40 | -%1,65 | CHF 134,00 | CHF 134,00 | CHF 131,20 | 9,86K |
| 2026-08-27 | CHF 133,60 | -%0,30 | CHF 134,20 | CHF 134,40 | CHF 132,60 | 15,58K |
| 2026-08-26 | CHF 134,00 | +%1,98 | CHF 131,60 | CHF 135,00 | CHF 131,40 | 21,92K |
| 2026-08-25 | CHF 131,40 | -%0,30 | CHF 132,60 | CHF 133,20 | CHF 131,40 | 14,32K |
| 2026-08-24 | CHF 131,80 | -%2,51 | CHF 134,80 | CHF 134,80 | CHF 131,80 | 22,41K |
| 2026-08-21 | CHF 135,20 | +%2,27 | CHF 132,00 | CHF 136,60 | CHF 131,00 | 21,13K |
| 2026-08-20 | CHF 132,20 | +%0,76 | CHF 133,80 | CHF 134,00 | CHF 130,80 | 19,25K |
| 2026-08-19 | CHF 131,20 | -%2,24 | CHF 133,80 | CHF 134,00 | CHF 131,20 | 12,05K |
| 2026-08-18 | CHF 134,20 | +%0,30 | CHF 133,60 | CHF 135,60 | CHF 132,60 | 25,57K |
| 2026-08-17 | CHF 133,80 | -%0,74 | CHF 134,00 | CHF 135,20 | CHF 133,80 | 8,25K |
| 2026-08-14 | CHF 134,80 | -%0,44 | CHF 137,80 | CHF 137,80 | CHF 133,60 | 9,70K |
| 2026-08-13 | CHF 135,40 | +%0,15 | CHF 135,20 | CHF 136,60 | CHF 134,80 | 10,17K |
| 2026-08-12 | CHF 135,20 | -%0,73 | CHF 137,00 | CHF 137,80 | CHF 134,80 | 17,15K |
| 2026-08-11 | CHF 136,20 | -%0,29 | CHF 136,60 | CHF 136,60 | CHF 134,60 | 16,49K |
| 2026-08-10 | CHF 136,60 | -%0,87 | CHF 137,60 | CHF 137,80 | CHF 136,00 | 10,33K |
| 2026-08-07 | CHF 137,80 | -%1,29 | CHF 139,00 | CHF 139,20 | CHF 137,20 | 12,32K |
| 2026-08-06 | CHF 139,60 | %0,00 | CHF 140,00 | CHF 140,60 | CHF 138,60 | 8,50K |
| 2026-08-05 | CHF 139,60 | -%0,29 | CHF 141,20 | CHF 142,40 | CHF 138,60 | 28,85K |
| 2026-08-04 | CHF 140,00 | +%3,55 | CHF 136,20 | CHF 140,20 | CHF 136,20 | 31,55K |
| 2026-08-03 | CHF 135,20 | -%1,17 | CHF 136,80 | CHF 136,80 | CHF 133,60 | 15,36K |
| 2026-07-31 | CHF 136,80 | +%0,88 | CHF 136,20 | CHF 137,60 | CHF 135,00 | 19,45K |
| 2026-07-30 | CHF 135,60 | +%0,59 | CHF 134,60 | CHF 136,60 | CHF 134,40 | 8,28K |
| 2026-07-29 | CHF 134,80 | -%1,32 | CHF 136,60 | CHF 137,00 | CHF 134,00 | 14,44K |
| 2026-07-28 | CHF 136,60 | -%2,29 | CHF 139,20 | CHF 139,80 | CHF 135,60 | 12,47K |
| 2026-07-27 | CHF 139,80 | -%0,57 | CHF 141,00 | CHF 142,00 | CHF 139,00 | 10,09K |
| 2026-07-24 | CHF 140,60 | -%0,57 | CHF 141,60 | CHF 143,00 | CHF 140,60 | 9,11K |
| 2026-07-23 | CHF 141,40 | -%1,12 | CHF 143,20 | CHF 145,00 | CHF 141,40 | 13,64K |
| 2026-07-22 | CHF 143,00 | -%0,83 | CHF 142,60 | CHF 144,00 | CHF 141,60 | 16,63K |
| 2026-07-21 | CHF 144,20 | +%1,41 | CHF 142,20 | CHF 144,20 | CHF 142,00 | 18,28K |
| 2026-07-20 | CHF 142,20 | -%0,84 | CHF 142,80 | CHF 142,80 | CHF 140,80 | 14,50K |
| 2026-07-17 | CHF 143,40 | -%0,55 | CHF 144,00 | CHF 144,40 | CHF 141,80 | 21,90K |
| 2026-07-16 | CHF 144,20 | -%1,64 | CHF 146,40 | CHF 146,40 | CHF 142,80 | 13,60K |
| 2026-07-15 | CHF 146,60 | -%0,81 | CHF 148,00 | CHF 149,20 | CHF 146,00 | 9,00K |
| 2026-07-14 | CHF 147,80 | +%1,51 | CHF 144,60 | CHF 148,40 | CHF 144,60 | 8,80K |
| 2026-07-13 | CHF 145,60 | -%0,82 | CHF 145,00 | CHF 146,40 | CHF 144,20 | 10,61K |
| 2026-07-10 | CHF 146,80 | -%0,54 | CHF 148,00 | CHF 148,40 | CHF 146,00 | 8,55K |
| 2026-07-09 | CHF 147,60 | %0,00 | CHF 148,40 | CHF 150,00 | CHF 147,40 | 5,70K |
| 2026-07-08 | CHF 147,60 | +%0,96 | CHF 145,20 | CHF 151,20 | CHF 145,00 | 13,01K |
| 2026-07-07 | CHF 146,20 | -%2,14 | CHF 148,60 | CHF 149,60 | CHF 145,60 | 14,19K |
| 2026-07-06 | CHF 149,40 | -%1,32 | CHF 151,80 | CHF 151,80 | CHF 148,40 | 12,17K |
| 2026-07-03 | CHF 151,40 | -%0,13 | CHF 152,00 | CHF 152,60 | CHF 151,20 | 6,22K |
| 2026-07-02 | CHF 151,60 | -%1,56 | CHF 153,00 | CHF 153,20 | CHF 151,40 | 9,41K |
| 2026-07-01 | CHF 154,00 | %0,00 | CHF 155,40 | CHF 155,40 | CHF 152,00 | 10,46K |
| 2026-06-30 | CHF 154,00 | +%0,52 | CHF 153,20 | CHF 155,00 | CHF 152,20 | 14,43K |
| 2026-06-29 | CHF 153,20 | -%0,13 | CHF 153,20 | CHF 153,80 | CHF 151,20 | 15,94K |
| 2026-06-26 | CHF 153,40 | -%0,78 | CHF 153,80 | CHF 154,40 | CHF 151,40 | 18,00K |
| 2026-06-25 | CHF 154,60 | -%0,39 | CHF 156,60 | CHF 157,00 | CHF 154,00 | 10,37K |
| 2026-06-24 | CHF 155,20 | -%0,89 | CHF 156,00 | CHF 156,00 | CHF 152,60 | 9,16K |
| 2026-06-23 | CHF 156,60 | -%0,13 | CHF 155,00 | CHF 156,80 | CHF 153,60 | 11,76K |
| 2026-06-22 | CHF 156,80 | -%1,63 | CHF 158,20 | CHF 159,20 | CHF 155,00 | 8,02K |
| 2026-06-19 | CHF 159,40 | -%0,13 | CHF 158,40 | CHF 160,00 | CHF 155,60 | 59,89K |
| 2026-06-18 | CHF 159,60 | -%3,27 | CHF 164,40 | CHF 165,20 | CHF 159,00 | 7,78K |
| 2026-06-17 | CHF 165,00 | +%0,86 | CHF 163,80 | CHF 165,80 | CHF 163,40 | 6,12K |
| 2026-06-16 | CHF 163,60 | -%0,97 | CHF 166,00 | CHF 166,00 | CHF 162,00 | 4,07K |
| 2026-06-15 | CHF 165,20 | +%1,10 | CHF 164,80 | CHF 166,60 | CHF 164,20 | 10,99K |
| 2026-06-12 | CHF 163,40 | +%1,24 | CHF 162,20 | CHF 164,40 | CHF 161,60 | 5,69K |
| 2026-06-11 | CHF 161,40 | %0,00 | CHF 160,60 | CHF 162,40 | CHF 160,00 | 7,38K |
| 2026-06-10 | CHF 161,40 | %0,00 | CHF 161,80 | CHF 162,00 | CHF 158,80 | 11,40K |
| 2026-06-09 | CHF 161,40 | -%0,62 | CHF 162,40 | CHF 164,40 | CHF 161,40 | 4,50K |
| 2026-06-08 | CHF 162,40 | -%1,22 | CHF 162,40 | CHF 163,80 | CHF 161,40 | 5,24K |
| 2026-06-05 | CHF 164,40 | +%0,98 | CHF 163,20 | CHF 165,00 | CHF 161,80 | 8,21K |
| 2026-06-04 | CHF 162,80 | -%0,73 | CHF 163,40 | CHF 164,60 | CHF 162,20 | 10,71K |
| 2026-06-03 | CHF 164,00 | -%1,44 | CHF 164,80 | CHF 165,00 | CHF 162,20 | 22,05K |
| 2026-06-02 | CHF 166,40 | %0,00 | CHF 165,40 | CHF 168,40 | CHF 165,00 | 16,27K |
| 2026-06-01 | CHF 166,40 | +%2,09 | CHF 164,00 | CHF 166,40 | CHF 161,20 | 16,65K |
| 2026-05-29 | CHF 163,00 | -%1,21 | CHF 165,00 | CHF 165,80 | CHF 162,00 | 48,46K |