Cham Swiss Properties AG CHAM
SIX · İsviçre · Finans
CHF 22,600,00 (%0,00)
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 22,60 | -%0,88 | CHF 22,80 | CHF 22,80 | CHF 22,50 | 17,62K |
| 2026-09-29 | CHF 22,80 | -%0,44 | CHF 22,90 | CHF 22,90 | CHF 22,60 | 14,31K |
| 2026-09-28 | CHF 22,90 | -%0,87 | CHF 22,90 | CHF 23,00 | CHF 22,70 | 13,00K |
| 2026-09-25 | CHF 23,10 | %0,00 | CHF 23,10 | CHF 23,10 | CHF 22,80 | 19,65K |
| 2026-09-24 | CHF 23,10 | +%0,87 | CHF 23,00 | CHF 23,10 | CHF 22,70 | 17,46K |
| 2026-09-23 | CHF 22,90 | -%0,87 | CHF 23,10 | CHF 23,20 | CHF 22,70 | 45,25K |
| 2026-09-22 | CHF 23,10 | +%2,67 | CHF 22,40 | CHF 23,10 | CHF 22,40 | 36,70K |
| 2026-09-21 | CHF 22,50 | -%2,17 | CHF 22,90 | CHF 23,00 | CHF 22,50 | 6,20K |
| 2026-09-18 | CHF 23,00 | +%0,44 | CHF 22,80 | CHF 23,30 | CHF 22,70 | 189,84K |
| 2026-09-17 | CHF 22,90 | +%1,33 | CHF 22,50 | CHF 23,20 | CHF 22,50 | 21,92K |
| 2026-09-16 | CHF 22,60 | +%0,89 | CHF 22,20 | CHF 22,70 | CHF 22,20 | 28,44K |
| 2026-09-15 | CHF 22,40 | -%0,44 | CHF 22,50 | CHF 22,50 | CHF 22,20 | 35,34K |
| 2026-09-14 | CHF 22,50 | %0,00 | CHF 22,60 | CHF 22,70 | CHF 22,20 | 28,10K |
| 2026-09-11 | CHF 22,50 | -%2,17 | CHF 23,00 | CHF 23,00 | CHF 22,40 | 40,59K |
| 2026-09-10 | CHF 23,00 | -%0,86 | CHF 23,10 | CHF 23,10 | CHF 23,00 | 26,40K |
| 2026-09-09 | CHF 23,20 | -%0,85 | CHF 23,30 | CHF 23,50 | CHF 23,00 | 41,42K |
| 2026-09-08 | CHF 23,40 | -%0,43 | CHF 23,40 | CHF 23,50 | CHF 23,20 | 11,90K |
| 2026-09-07 | CHF 23,50 | %0,00 | CHF 23,60 | CHF 23,70 | CHF 23,20 | 45,13K |
| 2026-09-04 | CHF 23,50 | -%0,42 | CHF 23,60 | CHF 23,60 | CHF 23,40 | 43,94K |
| 2026-09-03 | CHF 23,60 | +%0,85 | CHF 23,50 | CHF 23,70 | CHF 23,40 | 13,20K |
| 2026-09-02 | CHF 23,40 | -%0,85 | CHF 23,50 | CHF 23,50 | CHF 23,30 | 57,54K |
| 2026-09-01 | CHF 23,60 | %0,00 | CHF 23,80 | CHF 23,80 | CHF 23,30 | 20,50K |
| 2026-08-31 | CHF 23,60 | %0,00 | CHF 23,80 | CHF 23,80 | CHF 23,60 | 19,94K |
| 2026-08-28 | CHF 23,60 | %0,00 | CHF 23,50 | CHF 23,80 | CHF 23,50 | 17,93K |
| 2026-08-27 | CHF 23,60 | +%1,29 | CHF 23,50 | CHF 23,80 | CHF 23,40 | 19,03K |
| 2026-08-26 | CHF 23,30 | -%0,43 | CHF 23,30 | CHF 23,50 | CHF 23,30 | 12,87K |
| 2026-08-25 | CHF 23,40 | -%2,50 | CHF 23,60 | CHF 23,80 | CHF 23,20 | 35,34K |
| 2026-08-24 | CHF 24,00 | -%0,41 | CHF 24,00 | CHF 24,20 | CHF 24,00 | 5,89K |
| 2026-08-21 | CHF 24,10 | %0,00 | CHF 24,10 | CHF 24,30 | CHF 24,00 | 23,98K |
| 2026-08-20 | CHF 24,10 | +%0,42 | CHF 23,90 | CHF 24,10 | CHF 23,90 | 7,16K |
| 2026-08-19 | CHF 24,00 | %0,00 | CHF 23,80 | CHF 24,00 | CHF 23,80 | 1,37K |
| 2026-08-18 | CHF 24,00 | %0,00 | CHF 24,00 | CHF 24,00 | CHF 23,80 | 3,73K |
| 2026-08-17 | CHF 24,00 | %0,00 | CHF 23,80 | CHF 24,20 | CHF 23,80 | 7,45K |
| 2026-08-14 | CHF 24,00 | %0,00 | CHF 23,80 | CHF 24,20 | CHF 23,80 | 12,19K |
| 2026-08-13 | CHF 24,00 | +%0,42 | CHF 24,00 | CHF 24,00 | CHF 23,70 | 5,04K |
| 2026-08-12 | CHF 23,90 | %0,00 | CHF 23,90 | CHF 24,00 | CHF 23,70 | 7,07K |
| 2026-08-11 | CHF 23,90 | %0,00 | CHF 23,90 | CHF 24,00 | CHF 23,90 | 4,57K |
| 2026-08-10 | CHF 23,90 | -%0,83 | CHF 23,80 | CHF 23,90 | CHF 23,70 | 10,30K |
| 2026-08-07 | CHF 24,10 | %0,00 | CHF 24,20 | CHF 24,30 | CHF 23,80 | 9,01K |
| 2026-08-06 | CHF 24,10 | -%0,82 | CHF 24,30 | CHF 24,50 | CHF 24,10 | 5,69K |
| 2026-08-05 | CHF 24,30 | +%0,41 | CHF 24,20 | CHF 24,50 | CHF 24,00 | 9,92K |
| 2026-08-04 | CHF 24,20 | %0,00 | CHF 24,10 | CHF 24,30 | CHF 24,10 | 4,69K |
| 2026-08-03 | CHF 24,20 | +%0,83 | CHF 24,00 | CHF 24,20 | CHF 23,90 | 7,47K |
| 2026-07-31 | CHF 24,00 | +%0,42 | CHF 23,90 | CHF 24,10 | CHF 23,90 | 4,13K |
| 2026-07-30 | CHF 23,90 | +%0,84 | CHF 23,80 | CHF 23,90 | CHF 23,60 | 2,86K |
| 2026-07-29 | CHF 23,70 | %0,00 | CHF 23,90 | CHF 24,00 | CHF 23,30 | 12,24K |
| 2026-07-28 | CHF 23,70 | %0,00 | CHF 23,60 | CHF 24,20 | CHF 23,60 | 14,10K |
| 2026-07-27 | CHF 23,70 | +%1,28 | CHF 23,40 | CHF 23,80 | CHF 23,40 | 4,64K |
| 2026-07-24 | CHF 23,40 | -%0,85 | CHF 23,70 | CHF 23,70 | CHF 23,40 | 3,61K |
| 2026-07-23 | CHF 23,60 | -%0,42 | CHF 23,60 | CHF 23,80 | CHF 23,40 | 11,26K |
| 2026-07-22 | CHF 23,70 | +%1,72 | CHF 23,40 | CHF 23,80 | CHF 23,40 | 7,37K |
| 2026-07-21 | CHF 23,30 | %0,00 | CHF 23,40 | CHF 23,40 | CHF 23,10 | 5,00K |
| 2026-07-20 | CHF 23,30 | -%0,43 | CHF 23,20 | CHF 23,30 | CHF 23,10 | 2,92K |
| 2026-07-17 | CHF 23,40 | +%0,43 | CHF 23,20 | CHF 23,40 | CHF 23,00 | 24,06K |
| 2026-07-16 | CHF 23,30 | +%0,43 | CHF 23,20 | CHF 23,40 | CHF 23,20 | 1,49K |
| 2026-07-15 | CHF 23,20 | +%0,43 | CHF 23,10 | CHF 23,50 | CHF 23,10 | 27,52K |
| 2026-07-14 | CHF 23,10 | %0,00 | CHF 23,00 | CHF 23,30 | CHF 22,90 | 12,24K |
| 2026-07-13 | CHF 23,10 | %0,00 | CHF 23,10 | CHF 23,30 | CHF 22,80 | 10,47K |
| 2026-07-10 | CHF 23,10 | -%0,43 | CHF 23,20 | CHF 23,30 | CHF 23,10 | 2,04K |
| 2026-07-09 | CHF 23,20 | -%0,43 | CHF 23,40 | CHF 23,40 | CHF 23,10 | 18,90K |
| 2026-07-08 | CHF 23,30 | -%2,10 | CHF 23,70 | CHF 23,70 | CHF 23,20 | 6,08K |
| 2026-07-07 | CHF 23,80 | -%0,83 | CHF 24,00 | CHF 24,10 | CHF 23,80 | 3,61K |
| 2026-07-06 | CHF 24,00 | -%0,41 | CHF 24,20 | CHF 24,20 | CHF 23,90 | 5,23K |
| 2026-07-03 | CHF 24,10 | +%1,26 | CHF 23,60 | CHF 24,10 | CHF 23,60 | 12,00K |
| 2026-07-02 | CHF 23,80 | +%1,28 | CHF 23,50 | CHF 23,90 | CHF 23,40 | 19,02K |
| 2026-07-01 | CHF 23,50 | -%0,42 | CHF 23,60 | CHF 23,60 | CHF 23,30 | 11,75K |
| 2026-06-30 | CHF 23,60 | +%1,29 | CHF 23,50 | CHF 23,70 | CHF 23,40 | 311,71K |
| 2026-06-29 | CHF 23,30 | -%0,85 | CHF 23,60 | CHF 23,60 | CHF 23,30 | 112,85K |
| 2026-06-26 | CHF 23,50 | %0,00 | CHF 23,40 | CHF 23,50 | CHF 23,10 | 18,40K |
| 2026-06-25 | CHF 23,50 | -%0,42 | CHF 23,50 | CHF 23,50 | CHF 23,30 | 19,56K |
| 2026-06-24 | CHF 23,60 | -%1,67 | CHF 24,00 | CHF 24,00 | CHF 23,50 | 22,12K |
| 2026-06-23 | CHF 24,00 | -%0,41 | CHF 23,90 | CHF 24,00 | CHF 23,60 | 15,08K |
| 2026-06-22 | CHF 24,10 | +%0,42 | CHF 24,20 | CHF 24,20 | CHF 23,80 | 9,53K |
| 2026-06-19 | CHF 24,00 | -%1,23 | CHF 24,40 | CHF 24,40 | CHF 24,00 | 57,67K |
| 2026-06-18 | CHF 24,30 | +%1,25 | CHF 24,00 | CHF 24,40 | CHF 24,00 | 5,31K |
| 2026-06-17 | CHF 24,00 | -%1,23 | CHF 24,30 | CHF 24,30 | CHF 23,80 | 11,56K |
| 2026-06-16 | CHF 24,30 | -%0,41 | CHF 24,50 | CHF 24,50 | CHF 24,10 | 9,71K |
| 2026-06-15 | CHF 24,40 | +%1,24 | CHF 24,40 | CHF 24,50 | CHF 24,10 | 6,80K |
| 2026-06-12 | CHF 24,10 | +%0,42 | CHF 24,00 | CHF 24,30 | CHF 24,00 | 9,09K |
| 2026-06-11 | CHF 24,00 | %0,00 | CHF 23,70 | CHF 24,00 | CHF 23,60 | 6,94K |
| 2026-06-10 | CHF 24,00 | +%0,42 | CHF 23,90 | CHF 24,00 | CHF 23,80 | 5,33K |
| 2026-06-09 | CHF 23,90 | -%0,42 | CHF 24,00 | CHF 24,30 | CHF 23,90 | 10,56K |
| 2026-06-08 | CHF 24,00 | -%0,41 | CHF 24,00 | CHF 24,20 | CHF 23,90 | 10,25K |
| 2026-06-05 | CHF 24,10 | %0,00 | CHF 24,10 | CHF 24,20 | CHF 24,00 | 6,33K |
| 2026-06-04 | CHF 24,10 | -%0,41 | CHF 24,20 | CHF 24,20 | CHF 24,00 | 2,34K |
| 2026-06-03 | CHF 24,20 | %0,00 | CHF 24,20 | CHF 24,40 | CHF 24,00 | 7,06K |
| 2026-06-02 | CHF 24,20 | %0,00 | CHF 24,20 | CHF 24,30 | CHF 24,00 | 7,71K |
| 2026-06-01 | CHF 24,20 | -%1,63 | CHF 24,50 | CHF 24,50 | CHF 24,20 | 6,24K |
| 2026-05-29 | CHF 24,60 | %0,00 | CHF 24,50 | CHF 24,60 | CHF 24,40 | 10,87K |
| 2026-05-28 | CHF 24,60 | +%0,82 | CHF 24,50 | CHF 24,80 | CHF 24,30 | 9,33K |