Cembra Money Bank AG CMBN
SIX · İsviçre · Finans
CHF 84,80+0,25 (+%0,30)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 84,55 | -%1,86 | CHF 86,00 | CHF 86,20 | CHF 84,55 | 67,12K |
| 2026-09-30 | CHF 86,15 | -%0,52 | CHF 86,75 | CHF 87,35 | CHF 86,10 | 58,43K |
| 2026-09-29 | CHF 86,60 | +%0,41 | CHF 86,20 | CHF 87,15 | CHF 86,00 | 31,84K |
| 2026-09-28 | CHF 86,25 | -%0,92 | CHF 87,50 | CHF 87,75 | CHF 86,25 | 45,26K |
| 2026-09-25 | CHF 87,05 | +%0,29 | CHF 87,45 | CHF 87,90 | CHF 87,05 | 38,28K |
| 2026-09-24 | CHF 86,80 | +%0,52 | CHF 85,85 | CHF 87,60 | CHF 85,80 | 78,19K |
| 2026-09-23 | CHF 86,35 | -%0,69 | CHF 87,10 | CHF 87,25 | CHF 85,95 | 39,65K |
| 2026-09-22 | CHF 86,95 | -%0,17 | CHF 87,45 | CHF 88,30 | CHF 86,95 | 77,32K |
| 2026-09-21 | CHF 87,10 | +%0,06 | CHF 87,60 | CHF 87,90 | CHF 86,95 | 77,04K |
| 2026-09-18 | CHF 87,05 | -%0,17 | CHF 87,20 | CHF 87,50 | CHF 86,60 | 220,34K |
| 2026-09-17 | CHF 87,20 | -%0,29 | CHF 87,70 | CHF 87,75 | CHF 86,75 | 79,34K |
| 2026-09-16 | CHF 87,45 | +%0,23 | CHF 87,00 | CHF 88,10 | CHF 87,00 | 31,84K |
| 2026-09-15 | CHF 87,25 | -%0,85 | CHF 87,80 | CHF 88,15 | CHF 86,90 | 50,60K |
| 2026-09-14 | CHF 88,00 | %0,00 | CHF 87,70 | CHF 88,75 | CHF 87,70 | 39,34K |
| 2026-09-11 | CHF 88,00 | -%0,34 | CHF 88,70 | CHF 88,80 | CHF 87,65 | 45,68K |
| 2026-09-10 | CHF 88,30 | +%0,06 | CHF 87,65 | CHF 89,30 | CHF 87,65 | 40,77K |
| 2026-09-09 | CHF 88,25 | -%1,51 | CHF 89,30 | CHF 89,40 | CHF 87,65 | 46,95K |
| 2026-09-08 | CHF 89,60 | +%0,39 | CHF 90,90 | CHF 90,90 | CHF 89,20 | 39,44K |
| 2026-09-07 | CHF 89,25 | -%1,60 | CHF 90,05 | CHF 90,25 | CHF 89,20 | 51,47K |
| 2026-09-04 | CHF 90,70 | +%0,17 | CHF 90,80 | CHF 90,90 | CHF 90,10 | 64,19K |
| 2026-09-03 | CHF 90,55 | +%0,78 | CHF 89,80 | CHF 90,60 | CHF 89,25 | 60,46K |
| 2026-09-02 | CHF 89,85 | +%1,13 | CHF 89,20 | CHF 90,60 | CHF 88,75 | 107,19K |
| 2026-09-01 | CHF 88,85 | +%0,23 | CHF 89,10 | CHF 89,55 | CHF 88,20 | 53,40K |
| 2026-08-31 | CHF 88,65 | -%0,67 | CHF 88,95 | CHF 89,55 | CHF 88,50 | 86,92K |
| 2026-08-28 | CHF 89,25 | %0,00 | CHF 90,00 | CHF 90,70 | CHF 86,80 | 310,79K |
| 2026-08-27 | CHF 89,25 | +%2,00 | CHF 87,80 | CHF 89,65 | CHF 87,30 | 186,95K |
| 2026-08-26 | CHF 87,50 | -%0,34 | CHF 88,00 | CHF 88,30 | CHF 87,50 | 58,94K |
| 2026-08-25 | CHF 87,80 | +%1,39 | CHF 86,80 | CHF 88,65 | CHF 86,30 | 116,16K |
| 2026-08-24 | CHF 86,60 | -%0,46 | CHF 86,35 | CHF 87,00 | CHF 86,30 | 69,97K |
| 2026-08-21 | CHF 87,00 | +%1,64 | CHF 85,40 | CHF 87,05 | CHF 85,40 | 118,88K |
| 2026-08-20 | CHF 85,60 | -%0,23 | CHF 85,85 | CHF 85,85 | CHF 84,70 | 73,02K |
| 2026-08-19 | CHF 85,80 | -%0,23 | CHF 86,00 | CHF 86,15 | CHF 85,55 | 64,11K |
| 2026-08-18 | CHF 86,00 | -%0,29 | CHF 86,20 | CHF 86,35 | CHF 85,45 | 72,72K |
| 2026-08-17 | CHF 86,25 | +%0,88 | CHF 85,00 | CHF 86,30 | CHF 85,00 | 122,48K |
| 2026-08-14 | CHF 85,50 | +%0,29 | CHF 85,55 | CHF 85,75 | CHF 84,50 | 97,55K |
| 2026-08-13 | CHF 85,25 | -%0,29 | CHF 86,20 | CHF 86,50 | CHF 85,25 | 83,57K |
| 2026-08-12 | CHF 85,50 | -%0,75 | CHF 86,40 | CHF 86,60 | CHF 85,00 | 114,37K |
| 2026-08-11 | CHF 86,15 | -%1,77 | CHF 87,80 | CHF 87,85 | CHF 86,15 | 99,39K |
| 2026-08-10 | CHF 87,70 | -%1,07 | CHF 88,60 | CHF 88,70 | CHF 87,50 | 89,85K |
| 2026-08-07 | CHF 88,65 | -%0,11 | CHF 88,60 | CHF 89,30 | CHF 88,30 | 53,07K |
| 2026-08-06 | CHF 88,75 | -%0,62 | CHF 89,35 | CHF 89,55 | CHF 88,00 | 103,92K |
| 2026-08-05 | CHF 89,30 | -%0,89 | CHF 90,70 | CHF 90,70 | CHF 88,90 | 79,88K |
| 2026-08-04 | CHF 90,10 | +%0,33 | CHF 89,50 | CHF 90,85 | CHF 89,20 | 51,81K |
| 2026-08-03 | CHF 89,80 | %0,00 | CHF 89,65 | CHF 90,35 | CHF 89,45 | 50,69K |
| 2026-07-31 | CHF 89,80 | -%0,22 | CHF 90,40 | CHF 90,95 | CHF 89,50 | 39,30K |
| 2026-07-30 | CHF 90,00 | -%0,22 | CHF 90,20 | CHF 90,55 | CHF 89,25 | 54,10K |
| 2026-07-29 | CHF 90,20 | -%0,93 | CHF 91,15 | CHF 91,40 | CHF 89,60 | 50,48K |
| 2026-07-28 | CHF 91,05 | +%0,22 | CHF 89,95 | CHF 92,35 | CHF 89,60 | 74,32K |
| 2026-07-27 | CHF 90,85 | +%2,77 | CHF 88,75 | CHF 90,85 | CHF 88,10 | 65,33K |
| 2026-07-24 | CHF 88,40 | -%1,56 | CHF 89,80 | CHF 91,10 | CHF 88,00 | 125,10K |
| 2026-07-23 | CHF 89,80 | -%0,17 | CHF 89,80 | CHF 93,60 | CHF 89,00 | 91,40K |
| 2026-07-22 | CHF 89,95 | -%0,22 | CHF 90,30 | CHF 91,50 | CHF 89,90 | 67,36K |
| 2026-07-21 | CHF 90,15 | +%0,11 | CHF 90,25 | CHF 90,45 | CHF 89,65 | 47,71K |
| 2026-07-20 | CHF 90,05 | -%0,22 | CHF 89,80 | CHF 90,50 | CHF 89,50 | 44,17K |
| 2026-07-17 | CHF 90,25 | +%0,06 | CHF 90,55 | CHF 90,80 | CHF 89,60 | 90,53K |
| 2026-07-16 | CHF 90,20 | -%0,88 | CHF 90,75 | CHF 91,25 | CHF 90,20 | 81,39K |
| 2026-07-15 | CHF 91,00 | -%2,15 | CHF 92,70 | CHF 92,70 | CHF 90,65 | 80,57K |
| 2026-07-14 | CHF 93,00 | -%0,27 | CHF 93,00 | CHF 93,20 | CHF 87,95 | 110,20K |
| 2026-07-13 | CHF 93,25 | -%1,11 | CHF 94,80 | CHF 95,00 | CHF 93,25 | 46,01K |
| 2026-07-10 | CHF 94,30 | +%1,29 | CHF 92,70 | CHF 94,30 | CHF 92,55 | 36,71K |
| 2026-07-09 | CHF 93,10 | -%0,11 | CHF 93,50 | CHF 93,95 | CHF 92,20 | 43,07K |
| 2026-07-08 | CHF 93,20 | +%0,65 | CHF 92,50 | CHF 94,40 | CHF 92,15 | 36,97K |
| 2026-07-07 | CHF 92,60 | -%1,38 | CHF 94,05 | CHF 94,95 | CHF 92,50 | 75,72K |
| 2026-07-06 | CHF 93,90 | -%1,05 | CHF 95,00 | CHF 95,50 | CHF 93,90 | 31,97K |
| 2026-07-03 | CHF 94,90 | -%0,47 | CHF 95,00 | CHF 95,50 | CHF 94,10 | 36,75K |
| 2026-07-02 | CHF 95,35 | +%0,32 | CHF 95,55 | CHF 95,85 | CHF 94,55 | 50,12K |
| 2026-07-01 | CHF 95,05 | +%0,48 | CHF 94,75 | CHF 95,75 | CHF 94,00 | 56,74K |
| 2026-06-30 | CHF 94,60 | -%0,73 | CHF 95,75 | CHF 96,45 | CHF 94,55 | 44,45K |
| 2026-06-29 | CHF 95,30 | +%0,21 | CHF 95,25 | CHF 95,80 | CHF 94,90 | 37,85K |
| 2026-06-26 | CHF 95,10 | +%0,48 | CHF 94,70 | CHF 95,35 | CHF 94,40 | 27,52K |
| 2026-06-25 | CHF 94,65 | -%0,84 | CHF 95,90 | CHF 95,90 | CHF 94,45 | 30,41K |
| 2026-06-24 | CHF 95,45 | -%0,68 | CHF 96,00 | CHF 96,10 | CHF 94,85 | 43,48K |
| 2026-06-23 | CHF 96,10 | +%0,42 | CHF 95,65 | CHF 96,10 | CHF 95,15 | 33,53K |
| 2026-06-22 | CHF 95,70 | -%0,31 | CHF 95,55 | CHF 96,20 | CHF 94,65 | 54,77K |
| 2026-06-19 | CHF 96,00 | +%2,51 | CHF 94,10 | CHF 96,00 | CHF 93,35 | 195,25K |
| 2026-06-18 | CHF 93,65 | -%1,37 | CHF 95,10 | CHF 95,10 | CHF 93,65 | 41,95K |
| 2026-06-17 | CHF 94,95 | +%0,32 | CHF 94,40 | CHF 95,20 | CHF 93,55 | 58,59K |
| 2026-06-16 | CHF 94,65 | +%0,85 | CHF 94,05 | CHF 94,65 | CHF 93,30 | 35,42K |
| 2026-06-15 | CHF 93,85 | +%0,16 | CHF 94,60 | CHF 95,00 | CHF 93,35 | 35,63K |
| 2026-06-12 | CHF 93,70 | +%0,75 | CHF 93,50 | CHF 94,40 | CHF 93,00 | 37,17K |
| 2026-06-11 | CHF 93,00 | -%2,26 | CHF 94,05 | CHF 94,75 | CHF 92,70 | 53,87K |
| 2026-06-10 | CHF 95,15 | -%0,63 | CHF 96,25 | CHF 96,25 | CHF 94,60 | 25,06K |
| 2026-06-09 | CHF 95,75 | +%0,74 | CHF 94,65 | CHF 96,25 | CHF 94,65 | 34,29K |
| 2026-06-08 | CHF 95,05 | +%0,11 | CHF 94,95 | CHF 95,30 | CHF 94,40 | 26,08K |
| 2026-06-05 | CHF 94,95 | +%0,32 | CHF 95,80 | CHF 95,90 | CHF 94,75 | 32,18K |
| 2026-06-04 | CHF 94,65 | +%1,01 | CHF 93,60 | CHF 95,25 | CHF 93,35 | 30,79K |
| 2026-06-03 | CHF 93,70 | -%0,58 | CHF 94,25 | CHF 94,95 | CHF 93,25 | 35,58K |
| 2026-06-02 | CHF 94,25 | -%0,26 | CHF 94,45 | CHF 95,30 | CHF 94,25 | 30,66K |
| 2026-06-01 | CHF 94,50 | -%0,53 | CHF 94,30 | CHF 95,25 | CHF 93,90 | 51,63K |
| 2026-05-29 | CHF 95,00 | -%1,81 | CHF 97,35 | CHF 97,35 | CHF 93,55 | 123,80K |