Daetwyler Holding AG DAE
SIX · İsviçre · Üretici İmalatı
CHF 126,20+1,40 (+%1,12)
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 126,20 | +%1,12 | CHF 126,20 | CHF 126,20 | CHF 125,00 | 216 |
| 2026-10-01 | CHF 124,80 | -%1,11 | CHF 125,40 | CHF 126,40 | CHF 124,20 | 9,74K |
| 2026-09-30 | CHF 126,20 | -%0,79 | CHF 128,80 | CHF 128,80 | CHF 126,20 | 8,80K |
| 2026-09-29 | CHF 127,20 | +%1,27 | CHF 127,40 | CHF 127,80 | CHF 125,40 | 10,71K |
| 2026-09-28 | CHF 125,60 | -%1,57 | CHF 127,60 | CHF 128,20 | CHF 125,60 | 24,15K |
| 2026-09-25 | CHF 127,60 | +%0,79 | CHF 127,20 | CHF 128,00 | CHF 126,60 | 17,56K |
| 2026-09-24 | CHF 126,60 | -%0,78 | CHF 130,40 | CHF 130,40 | CHF 125,80 | 19,59K |
| 2026-09-23 | CHF 127,60 | -%1,09 | CHF 129,20 | CHF 129,40 | CHF 127,60 | 8,29K |
| 2026-09-22 | CHF 129,00 | +%2,54 | CHF 126,40 | CHF 130,40 | CHF 126,40 | 12,24K |
| 2026-09-21 | CHF 125,80 | +%0,16 | CHF 127,20 | CHF 127,20 | CHF 124,80 | 24,70K |
| 2026-09-18 | CHF 125,60 | +%0,32 | CHF 125,20 | CHF 128,00 | CHF 124,80 | 26,49K |
| 2026-09-17 | CHF 125,20 | +%0,97 | CHF 124,00 | CHF 126,40 | CHF 124,00 | 5,52K |
| 2026-09-16 | CHF 124,00 | -%0,48 | CHF 120,40 | CHF 125,80 | CHF 120,40 | 8,99K |
| 2026-09-15 | CHF 124,60 | -%0,95 | CHF 125,20 | CHF 125,80 | CHF 123,80 | 11,96K |
| 2026-09-14 | CHF 125,80 | -%2,02 | CHF 129,20 | CHF 129,20 | CHF 125,20 | 11,76K |
| 2026-09-11 | CHF 128,40 | +%1,42 | CHF 126,60 | CHF 128,80 | CHF 125,60 | 10,04K |
| 2026-09-10 | CHF 126,60 | -%1,40 | CHF 128,60 | CHF 128,60 | CHF 126,60 | 8,19K |
| 2026-09-09 | CHF 128,40 | -%1,23 | CHF 131,00 | CHF 131,00 | CHF 127,20 | 15,65K |
| 2026-09-08 | CHF 130,00 | -%0,61 | CHF 129,00 | CHF 134,40 | CHF 129,00 | 8,53K |
| 2026-09-07 | CHF 130,80 | %0,00 | CHF 130,00 | CHF 131,20 | CHF 130,00 | 7,66K |
| 2026-09-04 | CHF 130,80 | %0,00 | CHF 133,80 | CHF 133,80 | CHF 130,00 | 4,06K |
| 2026-09-03 | CHF 130,80 | -%0,15 | CHF 130,60 | CHF 131,80 | CHF 129,20 | 7,68K |
| 2026-09-02 | CHF 131,00 | -%1,50 | CHF 131,20 | CHF 133,00 | CHF 130,80 | 10,01K |
| 2026-09-01 | CHF 133,00 | -%0,60 | CHF 134,20 | CHF 134,60 | CHF 132,20 | 8,54K |
| 2026-08-31 | CHF 133,80 | -%0,15 | CHF 134,00 | CHF 134,80 | CHF 133,60 | 12,04K |
| 2026-08-28 | CHF 134,00 | -%0,15 | CHF 134,20 | CHF 136,20 | CHF 134,00 | 9,11K |
| 2026-08-27 | CHF 134,20 | -%0,59 | CHF 135,40 | CHF 136,20 | CHF 134,20 | 10,84K |
| 2026-08-26 | CHF 135,00 | +%0,30 | CHF 135,40 | CHF 135,40 | CHF 134,00 | 7,17K |
| 2026-08-25 | CHF 134,60 | +%1,82 | CHF 133,00 | CHF 135,40 | CHF 132,40 | 12,08K |
| 2026-08-24 | CHF 132,20 | +%0,30 | CHF 131,60 | CHF 133,20 | CHF 131,40 | 7,89K |
| 2026-08-21 | CHF 131,80 | -%0,75 | CHF 132,80 | CHF 133,00 | CHF 131,40 | 12,56K |
| 2026-08-20 | CHF 132,80 | +%0,76 | CHF 132,20 | CHF 133,00 | CHF 131,80 | 8,06K |
| 2026-08-19 | CHF 131,80 | -%0,45 | CHF 132,40 | CHF 132,80 | CHF 131,00 | 13,06K |
| 2026-08-18 | CHF 132,40 | -%1,63 | CHF 134,00 | CHF 134,20 | CHF 132,40 | 11,19K |
| 2026-08-17 | CHF 134,60 | -%1,17 | CHF 135,20 | CHF 136,20 | CHF 134,40 | 11,58K |
| 2026-08-14 | CHF 136,20 | +%0,15 | CHF 137,00 | CHF 137,00 | CHF 134,60 | 12,97K |
| 2026-08-13 | CHF 136,00 | -%0,29 | CHF 138,40 | CHF 138,40 | CHF 135,00 | 25,23K |
| 2026-08-12 | CHF 136,40 | -%0,58 | CHF 137,00 | CHF 137,80 | CHF 135,80 | 12,01K |
| 2026-08-11 | CHF 137,20 | -%0,72 | CHF 137,80 | CHF 138,40 | CHF 136,40 | 15,15K |
| 2026-08-10 | CHF 138,20 | -%0,72 | CHF 138,60 | CHF 139,60 | CHF 137,40 | 25,46K |
| 2026-08-07 | CHF 139,20 | -%0,43 | CHF 139,40 | CHF 139,60 | CHF 138,20 | 13,84K |
| 2026-08-06 | CHF 139,80 | %0,00 | CHF 138,60 | CHF 141,20 | CHF 138,60 | 10,21K |
| 2026-08-05 | CHF 139,80 | +%1,45 | CHF 138,60 | CHF 141,00 | CHF 138,20 | 14,36K |
| 2026-08-04 | CHF 137,80 | -%0,43 | CHF 139,20 | CHF 140,00 | CHF 137,00 | 15,97K |
| 2026-08-03 | CHF 138,40 | +%0,73 | CHF 141,00 | CHF 141,00 | CHF 138,20 | 8,24K |
| 2026-07-31 | CHF 137,40 | -%1,43 | CHF 140,60 | CHF 142,20 | CHF 137,40 | 17,11K |
| 2026-07-30 | CHF 139,40 | +%1,31 | CHF 138,00 | CHF 143,00 | CHF 138,00 | 15,91K |
| 2026-07-29 | CHF 137,60 | %0,00 | CHF 137,60 | CHF 139,20 | CHF 136,80 | 15,25K |
| 2026-07-28 | CHF 137,60 | +%1,62 | CHF 134,20 | CHF 138,60 | CHF 134,20 | 15,74K |
| 2026-07-27 | CHF 135,40 | -%1,88 | CHF 139,40 | CHF 139,40 | CHF 134,40 | 11,59K |
| 2026-07-24 | CHF 138,00 | -%2,27 | CHF 140,40 | CHF 143,60 | CHF 138,00 | 12,88K |
| 2026-07-23 | CHF 141,20 | -%6,86 | CHF 149,40 | CHF 149,40 | CHF 141,00 | 40,47K |
| 2026-07-22 | CHF 151,60 | -%0,13 | CHF 154,00 | CHF 154,00 | CHF 150,00 | 6,91K |
| 2026-07-21 | CHF 151,80 | +%0,66 | CHF 152,80 | CHF 152,80 | CHF 148,80 | 8,45K |
| 2026-07-20 | CHF 150,80 | -%0,26 | CHF 157,00 | CHF 157,00 | CHF 150,20 | 9,53K |
| 2026-07-17 | CHF 151,20 | -%0,26 | CHF 150,60 | CHF 152,60 | CHF 148,80 | 7,72K |
| 2026-07-16 | CHF 151,60 | +%0,80 | CHF 150,60 | CHF 151,60 | CHF 147,00 | 9,53K |
| 2026-07-15 | CHF 150,40 | +%1,08 | CHF 148,60 | CHF 150,40 | CHF 146,00 | 11,73K |
| 2026-07-14 | CHF 148,80 | -%5,34 | CHF 156,40 | CHF 157,20 | CHF 147,00 | 11,80K |
| 2026-07-13 | CHF 157,20 | +%0,26 | CHF 156,60 | CHF 158,00 | CHF 156,00 | 6,57K |
| 2026-07-10 | CHF 156,80 | +%1,42 | CHF 155,60 | CHF 157,60 | CHF 154,80 | 7,22K |
| 2026-07-09 | CHF 154,60 | +%3,07 | CHF 152,80 | CHF 154,80 | CHF 150,20 | 5,81K |
| 2026-07-08 | CHF 150,00 | -%2,72 | CHF 154,00 | CHF 154,00 | CHF 148,00 | 10,43K |
| 2026-07-07 | CHF 154,20 | -%2,41 | CHF 154,20 | CHF 157,20 | CHF 153,60 | 6,50K |
| 2026-07-06 | CHF 158,00 | +%0,13 | CHF 155,00 | CHF 158,00 | CHF 155,00 | 5,47K |
| 2026-07-03 | CHF 157,80 | +%0,25 | CHF 155,00 | CHF 159,20 | CHF 155,00 | 8,15K |
| 2026-07-02 | CHF 157,40 | +%1,16 | CHF 155,20 | CHF 159,00 | CHF 154,80 | 8,23K |
| 2026-07-01 | CHF 155,60 | +%0,65 | CHF 153,00 | CHF 156,20 | CHF 153,00 | 8,27K |
| 2026-06-30 | CHF 154,60 | -%2,89 | CHF 160,20 | CHF 160,80 | CHF 154,60 | 22,29K |
| 2026-06-29 | CHF 159,20 | -%0,38 | CHF 160,00 | CHF 161,20 | CHF 158,20 | 5,18K |
| 2026-06-26 | CHF 159,80 | -%0,99 | CHF 161,80 | CHF 161,80 | CHF 158,60 | 4,74K |
| 2026-06-25 | CHF 161,40 | +%0,87 | CHF 161,00 | CHF 162,80 | CHF 159,60 | 7,77K |
| 2026-06-24 | CHF 160,00 | +%0,50 | CHF 161,00 | CHF 162,20 | CHF 157,60 | 7,23K |
| 2026-06-23 | CHF 159,20 | -%0,75 | CHF 157,60 | CHF 160,00 | CHF 156,40 | 4,82K |
| 2026-06-22 | CHF 160,40 | -%0,74 | CHF 160,00 | CHF 161,60 | CHF 158,60 | 4,35K |
| 2026-06-19 | CHF 161,60 | -%0,49 | CHF 163,40 | CHF 165,00 | CHF 160,40 | 8,66K |
| 2026-06-18 | CHF 162,40 | -%0,12 | CHF 165,00 | CHF 165,00 | CHF 159,60 | 10,22K |
| 2026-06-17 | CHF 162,60 | +%0,74 | CHF 160,40 | CHF 163,20 | CHF 160,40 | 3,33K |
| 2026-06-16 | CHF 161,40 | +%1,13 | CHF 162,60 | CHF 162,60 | CHF 157,80 | 9,84K |
| 2026-06-15 | CHF 159,60 | -%1,12 | CHF 163,00 | CHF 168,00 | CHF 159,00 | 19,00K |
| 2026-06-12 | CHF 161,40 | +%2,54 | CHF 157,80 | CHF 161,60 | CHF 157,80 | 13,36K |
| 2026-06-11 | CHF 157,40 | +%0,25 | CHF 157,20 | CHF 158,80 | CHF 156,80 | 4,42K |
| 2026-06-10 | CHF 157,00 | %0,00 | CHF 158,20 | CHF 159,20 | CHF 156,60 | 6,69K |
| 2026-06-09 | CHF 157,00 | -%2,00 | CHF 163,00 | CHF 164,80 | CHF 157,00 | 8,17K |
| 2026-06-08 | CHF 160,20 | -%0,87 | CHF 159,40 | CHF 161,00 | CHF 158,40 | 6,87K |
| 2026-06-05 | CHF 161,60 | -%0,12 | CHF 161,60 | CHF 163,40 | CHF 159,80 | 5,01K |
| 2026-06-04 | CHF 161,80 | +%0,50 | CHF 161,80 | CHF 163,00 | CHF 161,20 | 3,23K |
| 2026-06-03 | CHF 161,00 | +%1,13 | CHF 158,40 | CHF 162,80 | CHF 158,40 | 6,27K |
| 2026-06-02 | CHF 159,20 | +%1,66 | CHF 156,60 | CHF 159,80 | CHF 156,40 | 4,31K |
| 2026-06-01 | CHF 156,60 | -%1,26 | CHF 159,20 | CHF 160,40 | CHF 156,00 | 5,70K |