Bystronic AG BYS
SIX · İsviçre · Üretici İmalatı
CHF 131,00-5,40 (-%3,96)
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 136,40 | +%1,79 | CHF 134,80 | CHF 139,80 | CHF 134,80 | 3,24K |
| 2026-09-29 | CHF 134,00 | +%1,67 | CHF 131,80 | CHF 135,40 | CHF 131,00 | 19,01K |
| 2026-09-28 | CHF 131,80 | -%3,23 | CHF 137,00 | CHF 137,00 | CHF 131,80 | 2,39K |
| 2026-09-25 | CHF 136,20 | +%0,89 | CHF 134,00 | CHF 137,20 | CHF 134,00 | 7,51K |
| 2026-09-24 | CHF 135,00 | -%1,46 | CHF 136,00 | CHF 138,80 | CHF 134,00 | 3,24K |
| 2026-09-23 | CHF 137,00 | -%0,72 | CHF 138,80 | CHF 140,60 | CHF 136,00 | 2,07K |
| 2026-09-22 | CHF 138,00 | +%0,44 | CHF 137,80 | CHF 141,40 | CHF 137,80 | 2,35K |
| 2026-09-21 | CHF 137,40 | +%1,03 | CHF 137,00 | CHF 140,60 | CHF 136,80 | 4,99K |
| 2026-09-18 | CHF 136,00 | +%0,29 | CHF 136,40 | CHF 137,60 | CHF 134,00 | 41,78K |
| 2026-09-17 | CHF 135,60 | +%4,63 | CHF 129,40 | CHF 136,60 | CHF 129,40 | 5,86K |
| 2026-09-16 | CHF 129,60 | +%0,78 | CHF 129,40 | CHF 129,80 | CHF 126,60 | 3,46K |
| 2026-09-15 | CHF 128,60 | -%2,72 | CHF 133,00 | CHF 133,20 | CHF 128,00 | 3,81K |
| 2026-09-14 | CHF 132,20 | -%2,51 | CHF 136,40 | CHF 136,40 | CHF 132,20 | 1,65K |
| 2026-09-11 | CHF 135,60 | -%1,02 | CHF 136,20 | CHF 138,00 | CHF 135,00 | 1,17K |
| 2026-09-10 | CHF 137,00 | -%0,72 | CHF 138,60 | CHF 138,60 | CHF 134,00 | 2,77K |
| 2026-09-09 | CHF 138,00 | -%4,30 | CHF 143,40 | CHF 143,60 | CHF 138,00 | 2,29K |
| 2026-09-08 | CHF 144,20 | -%1,23 | CHF 146,00 | CHF 146,00 | CHF 141,40 | 2,31K |
| 2026-09-07 | CHF 146,00 | -%3,82 | CHF 150,80 | CHF 152,60 | CHF 146,00 | 2,90K |
| 2026-09-04 | CHF 151,80 | +%1,20 | CHF 152,40 | CHF 154,00 | CHF 149,00 | 2,43K |
| 2026-09-03 | CHF 150,00 | +%3,02 | CHF 143,60 | CHF 150,00 | CHF 143,60 | 3,42K |
| 2026-09-02 | CHF 145,60 | -%1,89 | CHF 148,00 | CHF 148,00 | CHF 142,80 | 3,80K |
| 2026-09-01 | CHF 148,40 | -%1,85 | CHF 150,80 | CHF 150,80 | CHF 142,80 | 6,18K |
| 2026-08-31 | CHF 151,20 | +%1,34 | CHF 150,60 | CHF 152,00 | CHF 148,40 | 49,56K |
| 2026-08-28 | CHF 149,20 | +%3,04 | CHF 145,00 | CHF 149,80 | CHF 145,00 | 4,44K |
| 2026-08-27 | CHF 144,80 | +%3,13 | CHF 140,40 | CHF 147,00 | CHF 138,00 | 4,74K |
| 2026-08-26 | CHF 140,40 | +%3,24 | CHF 136,80 | CHF 142,60 | CHF 135,00 | 7,17K |
| 2026-08-25 | CHF 136,00 | +%0,15 | CHF 136,80 | CHF 138,00 | CHF 135,20 | 4,41K |
| 2026-08-24 | CHF 135,80 | +%0,59 | CHF 133,80 | CHF 138,00 | CHF 133,80 | 1,72K |
| 2026-08-21 | CHF 135,00 | %0,00 | CHF 135,80 | CHF 135,80 | CHF 131,00 | 4,40K |
| 2026-08-20 | CHF 135,00 | -%3,85 | CHF 139,60 | CHF 139,60 | CHF 135,00 | 15,85K |
| 2026-08-19 | CHF 140,40 | -%0,57 | CHF 141,20 | CHF 141,20 | CHF 138,80 | 3,39K |
| 2026-08-18 | CHF 141,20 | -%1,94 | CHF 144,80 | CHF 145,00 | CHF 140,00 | 5,99K |
| 2026-08-17 | CHF 144,00 | +%1,98 | CHF 142,80 | CHF 145,00 | CHF 141,80 | 5,41K |
| 2026-08-14 | CHF 141,20 | +%0,28 | CHF 141,60 | CHF 143,60 | CHF 140,80 | 2,33K |
| 2026-08-13 | CHF 140,80 | +%3,68 | CHF 135,60 | CHF 141,80 | CHF 135,00 | 5,14K |
| 2026-08-12 | CHF 135,80 | -%0,73 | CHF 136,00 | CHF 138,00 | CHF 135,20 | 2,33K |
| 2026-08-11 | CHF 136,80 | +%1,03 | CHF 135,00 | CHF 138,00 | CHF 134,40 | 1,93K |
| 2026-08-10 | CHF 135,40 | -%2,31 | CHF 139,00 | CHF 141,00 | CHF 135,40 | 1,94K |
| 2026-08-07 | CHF 138,60 | -%0,57 | CHF 140,20 | CHF 141,60 | CHF 138,00 | 2,45K |
| 2026-08-06 | CHF 139,40 | -%3,19 | CHF 144,00 | CHF 147,60 | CHF 139,40 | 3,11K |
| 2026-08-05 | CHF 144,00 | -%2,96 | CHF 148,40 | CHF 151,80 | CHF 143,00 | 5,56K |
| 2026-08-04 | CHF 148,40 | +%3,06 | CHF 144,00 | CHF 149,00 | CHF 144,00 | 8,59K |
| 2026-08-03 | CHF 144,00 | +%3,45 | CHF 137,60 | CHF 144,00 | CHF 137,60 | 3,05K |
| 2026-07-31 | CHF 139,20 | -%2,66 | CHF 143,00 | CHF 145,20 | CHF 137,00 | 4,06K |
| 2026-07-30 | CHF 143,00 | +%1,71 | CHF 141,00 | CHF 144,00 | CHF 139,80 | 4,54K |
| 2026-07-29 | CHF 140,60 | -%0,28 | CHF 141,40 | CHF 142,00 | CHF 137,80 | 3,59K |
| 2026-07-28 | CHF 141,00 | +%9,81 | CHF 129,40 | CHF 141,40 | CHF 129,40 | 9,59K |
| 2026-07-27 | CHF 128,40 | +%2,39 | CHF 133,80 | CHF 138,20 | CHF 128,40 | 6,83K |
| 2026-07-24 | CHF 125,40 | -%1,72 | CHF 129,00 | CHF 134,80 | CHF 125,40 | 5,99K |
| 2026-07-23 | CHF 127,60 | -%6,31 | CHF 135,00 | CHF 137,40 | CHF 125,40 | 11,80K |
| 2026-07-22 | CHF 136,20 | +%0,59 | CHF 136,40 | CHF 137,00 | CHF 134,20 | 2,38K |
| 2026-07-21 | CHF 135,40 | -%0,15 | CHF 136,40 | CHF 137,40 | CHF 133,20 | 1,73K |
| 2026-07-20 | CHF 135,60 | -%2,16 | CHF 139,00 | CHF 141,20 | CHF 135,40 | 1,68K |
| 2026-07-17 | CHF 138,60 | +%1,46 | CHF 137,20 | CHF 139,80 | CHF 137,20 | 949 |
| 2026-07-16 | CHF 136,60 | +%0,15 | CHF 135,60 | CHF 137,40 | CHF 134,00 | 1,81K |
| 2026-07-15 | CHF 136,40 | +%1,94 | CHF 133,00 | CHF 137,60 | CHF 133,00 | 1,47K |
| 2026-07-14 | CHF 133,80 | -%1,62 | CHF 135,20 | CHF 136,00 | CHF 132,60 | 3,08K |
| 2026-07-13 | CHF 136,00 | %0,00 | CHF 136,80 | CHF 138,00 | CHF 133,20 | 3,12K |
| 2026-07-10 | CHF 136,00 | -%0,73 | CHF 137,80 | CHF 140,00 | CHF 136,00 | 1,31K |
| 2026-07-09 | CHF 137,00 | -%1,44 | CHF 139,80 | CHF 140,60 | CHF 136,60 | 1,77K |
| 2026-07-08 | CHF 139,00 | -%4,01 | CHF 144,00 | CHF 144,00 | CHF 139,00 | 2,43K |
| 2026-07-07 | CHF 144,80 | -%1,09 | CHF 146,00 | CHF 146,20 | CHF 142,40 | 2,25K |
| 2026-07-06 | CHF 146,40 | +%0,97 | CHF 145,80 | CHF 147,00 | CHF 143,00 | 4,21K |
| 2026-07-03 | CHF 145,00 | +%2,69 | CHF 142,00 | CHF 147,00 | CHF 141,80 | 5,84K |
| 2026-07-02 | CHF 141,20 | -%2,22 | CHF 144,00 | CHF 144,00 | CHF 140,60 | 77,00K |
| 2026-07-01 | CHF 144,40 | +%1,40 | CHF 142,00 | CHF 146,00 | CHF 141,00 | 1,69K |
| 2026-06-30 | CHF 142,40 | +%0,85 | CHF 142,00 | CHF 143,40 | CHF 139,40 | 2,10K |
| 2026-06-29 | CHF 141,20 | -%1,12 | CHF 142,00 | CHF 142,20 | CHF 139,40 | 1,82K |
| 2026-06-26 | CHF 142,80 | +%0,85 | CHF 142,40 | CHF 144,00 | CHF 138,20 | 3,64K |
| 2026-06-25 | CHF 141,60 | +%3,51 | CHF 137,60 | CHF 142,60 | CHF 136,80 | 1,87K |
| 2026-06-24 | CHF 136,80 | -%1,16 | CHF 137,20 | CHF 138,40 | CHF 136,00 | 2,82K |
| 2026-06-23 | CHF 138,40 | -%1,70 | CHF 140,00 | CHF 145,00 | CHF 138,40 | 4,58K |
| 2026-06-22 | CHF 140,80 | -%3,56 | CHF 146,00 | CHF 146,80 | CHF 135,80 | 10,85K |
| 2026-06-19 | CHF 146,00 | +%0,69 | CHF 146,00 | CHF 152,60 | CHF 145,00 | 5,42K |
| 2026-06-18 | CHF 145,00 | -%0,68 | CHF 145,60 | CHF 148,40 | CHF 144,00 | 5,32K |
| 2026-06-17 | CHF 146,00 | -%4,58 | CHF 152,60 | CHF 152,60 | CHF 144,00 | 8,83K |
| 2026-06-16 | CHF 153,00 | -%1,03 | CHF 155,80 | CHF 157,00 | CHF 150,00 | 5,47K |
| 2026-06-15 | CHF 154,60 | -%14,49 | CHF 180,00 | CHF 187,00 | CHF 154,60 | 13,77K |
| 2026-06-12 | CHF 180,80 | +%2,15 | CHF 179,40 | CHF 185,80 | CHF 179,40 | 1,93K |
| 2026-06-11 | CHF 177,00 | -%1,23 | CHF 178,40 | CHF 179,40 | CHF 176,00 | 1,72K |
| 2026-06-10 | CHF 179,20 | +%0,11 | CHF 179,80 | CHF 181,60 | CHF 176,60 | 2,62K |
| 2026-06-09 | CHF 179,00 | -%2,61 | CHF 183,00 | CHF 183,00 | CHF 177,80 | 1,70K |
| 2026-06-08 | CHF 183,80 | -%1,29 | CHF 185,60 | CHF 185,60 | CHF 178,40 | 2,40K |
| 2026-06-05 | CHF 186,20 | -%4,61 | CHF 194,40 | CHF 196,20 | CHF 186,20 | 718 |
| 2026-06-04 | CHF 195,20 | +%1,14 | CHF 193,80 | CHF 197,00 | CHF 192,20 | 642 |
| 2026-06-03 | CHF 193,00 | %0,00 | CHF 192,20 | CHF 197,00 | CHF 191,60 | 1,27K |
| 2026-06-02 | CHF 193,00 | -%3,02 | CHF 199,80 | CHF 203,50 | CHF 190,40 | 1,66K |
| 2026-06-01 | CHF 199,00 | -%2,69 | CHF 203,50 | CHF 203,50 | CHF 199,00 | 1,10K |
| 2026-05-29 | CHF 204,50 | +%2,25 | CHF 201,00 | CHF 204,50 | CHF 198,40 | 4,73K |
| 2026-05-28 | CHF 200,00 | +%0,50 | CHF 199,00 | CHF 202,50 | CHF 197,20 | 2,32K |