Dottikon ES Holding AG DESN
SIX · İsviçre · Proses Endüstrileri
CHF 254,00-2,50 (-%0,97)
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 256,50 | -%0,77 | CHF 259,00 | CHF 261,00 | CHF 256,50 | 6,09K |
| 2026-09-29 | CHF 258,50 | -%0,39 | CHF 259,00 | CHF 261,00 | CHF 256,50 | 3,27K |
| 2026-09-28 | CHF 259,50 | +%0,19 | CHF 261,00 | CHF 263,00 | CHF 259,00 | 4,69K |
| 2026-09-25 | CHF 259,00 | +%0,58 | CHF 257,00 | CHF 262,00 | CHF 257,00 | 3,72K |
| 2026-09-24 | CHF 257,50 | -%0,19 | CHF 257,50 | CHF 259,50 | CHF 256,00 | 3,87K |
| 2026-09-23 | CHF 258,00 | -%1,15 | CHF 260,00 | CHF 261,50 | CHF 256,00 | 3,69K |
| 2026-09-22 | CHF 261,00 | -%0,19 | CHF 260,00 | CHF 263,00 | CHF 256,50 | 5,63K |
| 2026-09-21 | CHF 261,50 | +%0,77 | CHF 269,00 | CHF 269,50 | CHF 258,50 | 5,75K |
| 2026-09-18 | CHF 259,50 | -%1,52 | CHF 262,50 | CHF 266,50 | CHF 259,50 | 14,45K |
| 2026-09-17 | CHF 263,50 | +%1,35 | CHF 265,00 | CHF 265,00 | CHF 255,00 | 4,03K |
| 2026-09-16 | CHF 260,00 | -%0,76 | CHF 263,00 | CHF 263,00 | CHF 258,00 | 1,76K |
| 2026-09-15 | CHF 262,00 | +%1,16 | CHF 256,00 | CHF 264,00 | CHF 255,50 | 3,83K |
| 2026-09-14 | CHF 259,00 | %0,00 | CHF 260,50 | CHF 262,00 | CHF 257,00 | 2,43K |
| 2026-09-11 | CHF 259,00 | -%1,89 | CHF 264,00 | CHF 268,00 | CHF 258,50 | 3,47K |
| 2026-09-10 | CHF 264,00 | -%1,31 | CHF 270,00 | CHF 270,00 | CHF 264,00 | 2,17K |
| 2026-09-09 | CHF 267,50 | -%2,01 | CHF 271,50 | CHF 272,50 | CHF 264,00 | 2,73K |
| 2026-09-08 | CHF 273,00 | +%2,25 | CHF 270,00 | CHF 274,00 | CHF 268,00 | 2,77K |
| 2026-09-07 | CHF 267,00 | +%0,19 | CHF 265,00 | CHF 268,50 | CHF 264,00 | 1,83K |
| 2026-09-04 | CHF 266,50 | -%0,37 | CHF 267,00 | CHF 269,00 | CHF 264,00 | 4,62K |
| 2026-09-03 | CHF 267,50 | -%2,01 | CHF 270,50 | CHF 274,50 | CHF 267,50 | 3,53K |
| 2026-09-02 | CHF 273,00 | +%0,74 | CHF 270,50 | CHF 275,50 | CHF 270,00 | 4,19K |
| 2026-09-01 | CHF 271,00 | -%0,73 | CHF 273,00 | CHF 276,00 | CHF 270,50 | 4,98K |
| 2026-08-31 | CHF 273,00 | -%1,09 | CHF 276,00 | CHF 276,00 | CHF 271,50 | 5,91K |
| 2026-08-28 | CHF 276,00 | +%0,36 | CHF 280,00 | CHF 280,00 | CHF 275,00 | 2,81K |
| 2026-08-27 | CHF 275,00 | +%0,36 | CHF 280,00 | CHF 280,00 | CHF 273,00 | 3,57K |
| 2026-08-26 | CHF 274,00 | -%0,72 | CHF 271,00 | CHF 277,00 | CHF 271,00 | 1,64K |
| 2026-08-25 | CHF 276,00 | +%1,28 | CHF 274,00 | CHF 276,00 | CHF 271,50 | 2,52K |
| 2026-08-24 | CHF 272,50 | -%2,15 | CHF 282,00 | CHF 282,00 | CHF 272,50 | 2,42K |
| 2026-08-21 | CHF 278,50 | -%0,54 | CHF 280,50 | CHF 280,50 | CHF 278,00 | 1,56K |
| 2026-08-20 | CHF 280,00 | -%0,18 | CHF 282,00 | CHF 282,50 | CHF 278,50 | 2,20K |
| 2026-08-19 | CHF 280,50 | +%1,45 | CHF 276,50 | CHF 282,00 | CHF 275,50 | 1,75K |
| 2026-08-18 | CHF 276,50 | -%1,07 | CHF 279,00 | CHF 281,00 | CHF 276,50 | 2,04K |
| 2026-08-17 | CHF 279,50 | -%0,89 | CHF 281,00 | CHF 282,00 | CHF 279,50 | 1,44K |
| 2026-08-14 | CHF 282,00 | -%0,53 | CHF 285,00 | CHF 285,00 | CHF 278,00 | 2,68K |
| 2026-08-13 | CHF 283,50 | +%1,07 | CHF 282,00 | CHF 283,50 | CHF 279,50 | 2,54K |
| 2026-08-12 | CHF 280,50 | -%0,88 | CHF 284,50 | CHF 284,50 | CHF 277,50 | 4,16K |
| 2026-08-11 | CHF 283,00 | +%0,53 | CHF 284,00 | CHF 285,00 | CHF 280,50 | 2,22K |
| 2026-08-10 | CHF 281,50 | -%0,53 | CHF 287,00 | CHF 287,00 | CHF 280,50 | 5,01K |
| 2026-08-07 | CHF 283,00 | +%1,07 | CHF 278,00 | CHF 288,50 | CHF 278,00 | 3,81K |
| 2026-08-06 | CHF 280,00 | +%0,36 | CHF 280,00 | CHF 284,50 | CHF 280,00 | 2,88K |
| 2026-08-05 | CHF 279,00 | -%0,18 | CHF 276,00 | CHF 284,00 | CHF 276,00 | 2,38K |
| 2026-08-04 | CHF 279,50 | +%0,90 | CHF 279,00 | CHF 285,00 | CHF 278,00 | 4,49K |
| 2026-08-03 | CHF 277,00 | -%0,54 | CHF 279,50 | CHF 280,50 | CHF 275,00 | 3,56K |
| 2026-07-31 | CHF 278,50 | +%0,54 | CHF 279,00 | CHF 281,50 | CHF 276,00 | 5,15K |
| 2026-07-30 | CHF 277,00 | +%1,09 | CHF 276,00 | CHF 280,00 | CHF 274,00 | 4,01K |
| 2026-07-29 | CHF 274,00 | +%1,67 | CHF 271,00 | CHF 274,50 | CHF 270,00 | 3,89K |
| 2026-07-28 | CHF 269,50 | +%0,94 | CHF 265,00 | CHF 269,50 | CHF 265,00 | 4,52K |
| 2026-07-27 | CHF 267,00 | +%0,19 | CHF 267,00 | CHF 272,00 | CHF 267,00 | 3,79K |
| 2026-07-24 | CHF 266,50 | +%1,33 | CHF 261,00 | CHF 267,50 | CHF 261,00 | 2,51K |
| 2026-07-23 | CHF 263,00 | -%0,19 | CHF 263,00 | CHF 264,50 | CHF 260,00 | 4,46K |
| 2026-07-22 | CHF 263,50 | -%1,50 | CHF 268,00 | CHF 268,00 | CHF 261,50 | 4,24K |
| 2026-07-21 | CHF 267,50 | +%1,71 | CHF 263,00 | CHF 270,00 | CHF 259,00 | 8,30K |
| 2026-07-20 | CHF 263,00 | -%1,31 | CHF 266,00 | CHF 267,50 | CHF 263,00 | 3,58K |
| 2026-07-17 | CHF 266,50 | -%1,11 | CHF 267,00 | CHF 268,50 | CHF 263,00 | 4,56K |
| 2026-07-16 | CHF 269,50 | -%0,19 | CHF 269,00 | CHF 273,00 | CHF 265,00 | 5,47K |
| 2026-07-15 | CHF 270,00 | +%0,75 | CHF 270,00 | CHF 271,50 | CHF 267,00 | 3,47K |
| 2026-07-14 | CHF 268,00 | +%0,19 | CHF 265,00 | CHF 270,00 | CHF 265,00 | 4,63K |
| 2026-07-13 | CHF 267,50 | -%0,37 | CHF 266,00 | CHF 268,50 | CHF 264,50 | 3,70K |
| 2026-07-10 | CHF 268,50 | +%0,19 | CHF 268,50 | CHF 270,50 | CHF 267,00 | 20,50K |
| 2026-07-09 | CHF 268,00 | +%1,71 | CHF 266,00 | CHF 269,00 | CHF 265,00 | 3,47K |
| 2026-07-08 | CHF 263,50 | -%2,95 | CHF 269,00 | CHF 270,00 | CHF 263,50 | 6,85K |
| 2026-07-07 | CHF 271,50 | -%1,27 | CHF 274,00 | CHF 277,00 | CHF 271,50 | 6,35K |
| 2026-07-06 | CHF 275,00 | +%0,36 | CHF 274,50 | CHF 280,00 | CHF 274,00 | 6,46K |
| 2026-07-03 | CHF 274,00 | -%0,36 | CHF 283,50 | CHF 283,50 | CHF 267,00 | 16,57K |
| 2026-07-02 | CHF 275,00 | -%1,79 | CHF 278,50 | CHF 281,50 | CHF 270,00 | 13,11K |
| 2026-07-01 | CHF 280,00 | +%1,45 | CHF 278,50 | CHF 285,00 | CHF 276,50 | 7,03K |
| 2026-06-30 | CHF 276,00 | +%1,47 | CHF 275,00 | CHF 283,00 | CHF 273,50 | 7,52K |
| 2026-06-29 | CHF 272,00 | -%1,09 | CHF 276,00 | CHF 278,50 | CHF 270,50 | 9,88K |
| 2026-06-26 | CHF 275,00 | -%0,72 | CHF 276,50 | CHF 280,00 | CHF 272,00 | 5,78K |
| 2026-06-25 | CHF 277,00 | -%1,60 | CHF 285,00 | CHF 285,00 | CHF 272,50 | 7,92K |
| 2026-06-24 | CHF 281,50 | +%1,26 | CHF 280,00 | CHF 286,00 | CHF 276,50 | 4,08K |
| 2026-06-23 | CHF 278,00 | -%2,80 | CHF 283,00 | CHF 287,50 | CHF 273,50 | 12,06K |
| 2026-06-22 | CHF 286,00 | -%5,77 | CHF 301,00 | CHF 304,00 | CHF 285,50 | 9,82K |
| 2026-06-19 | CHF 303,50 | +%2,53 | CHF 296,50 | CHF 305,00 | CHF 294,00 | 30,82K |
| 2026-06-18 | CHF 296,00 | -%0,34 | CHF 297,00 | CHF 298,00 | CHF 294,00 | 3,07K |
| 2026-06-17 | CHF 297,00 | +%0,17 | CHF 299,50 | CHF 299,50 | CHF 294,00 | 2,37K |
| 2026-06-16 | CHF 296,50 | -%0,50 | CHF 300,00 | CHF 301,00 | CHF 292,50 | 6,88K |
| 2026-06-15 | CHF 298,00 | +%2,41 | CHF 295,00 | CHF 302,00 | CHF 293,00 | 7,16K |
| 2026-06-12 | CHF 291,00 | +%1,57 | CHF 286,00 | CHF 292,50 | CHF 285,50 | 6,60K |
| 2026-06-11 | CHF 286,50 | -%0,17 | CHF 287,00 | CHF 289,00 | CHF 284,00 | 6,29K |
| 2026-06-10 | CHF 287,00 | -%1,54 | CHF 296,00 | CHF 296,50 | CHF 287,00 | 12,95K |
| 2026-06-09 | CHF 291,50 | -%0,17 | CHF 292,00 | CHF 295,50 | CHF 291,00 | 6,21K |
| 2026-06-08 | CHF 292,00 | -%1,02 | CHF 293,50 | CHF 294,00 | CHF 286,50 | 4,92K |
| 2026-06-05 | CHF 295,00 | -%1,50 | CHF 303,50 | CHF 309,00 | CHF 295,00 | 8,67K |
| 2026-06-04 | CHF 299,50 | +%1,18 | CHF 297,00 | CHF 304,00 | CHF 297,00 | 5,54K |
| 2026-06-03 | CHF 296,00 | -%1,50 | CHF 301,50 | CHF 301,50 | CHF 295,00 | 6,37K |
| 2026-06-02 | CHF 300,50 | -%0,17 | CHF 304,00 | CHF 312,50 | CHF 296,50 | 16,46K |
| 2026-06-01 | CHF 301,00 | -%2,90 | CHF 316,50 | CHF 316,50 | CHF 298,00 | 25,07K |
| 2026-05-29 | CHF 310,00 | -%20,92 | CHF 354,50 | CHF 354,50 | CHF 307,00 | 77,14K |
| 2026-05-28 | CHF 392,00 | +%0,51 | CHF 386,50 | CHF 395,50 | CHF 376,50 | 6,21K |