DKSH Holding Ltd DKSH
SIX · İsviçre · Dağıtım Hizmetleri
CHF 68,90-0,80 (-%1,15)
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 69,70 | +%0,72 | CHF 69,20 | CHF 69,90 | CHF 69,00 | 69,04K |
| 2026-09-29 | CHF 69,20 | +%0,14 | CHF 69,40 | CHF 69,90 | CHF 68,70 | 67,21K |
| 2026-09-28 | CHF 69,10 | +%0,29 | CHF 69,20 | CHF 69,30 | CHF 68,70 | 70,67K |
| 2026-09-25 | CHF 68,90 | +%1,32 | CHF 68,50 | CHF 69,10 | CHF 68,10 | 84,13K |
| 2026-09-24 | CHF 68,00 | -%0,44 | CHF 68,20 | CHF 68,50 | CHF 67,90 | 93,98K |
| 2026-09-23 | CHF 68,30 | +%1,04 | CHF 67,60 | CHF 68,30 | CHF 67,20 | 65,32K |
| 2026-09-22 | CHF 67,60 | +%1,81 | CHF 66,20 | CHF 67,80 | CHF 66,20 | 100,48K |
| 2026-09-21 | CHF 66,40 | +%1,07 | CHF 65,80 | CHF 67,00 | CHF 65,80 | 59,50K |
| 2026-09-18 | CHF 65,70 | %0,00 | CHF 65,50 | CHF 66,20 | CHF 65,20 | 157,59K |
| 2026-09-17 | CHF 65,70 | +%0,61 | CHF 65,30 | CHF 66,40 | CHF 65,30 | 114,45K |
| 2026-09-16 | CHF 65,30 | -%0,31 | CHF 65,70 | CHF 65,90 | CHF 65,20 | 56,37K |
| 2026-09-15 | CHF 65,50 | +%0,77 | CHF 64,90 | CHF 65,60 | CHF 64,40 | 72,40K |
| 2026-09-14 | CHF 65,00 | -%1,22 | CHF 65,60 | CHF 66,20 | CHF 65,00 | 65,09K |
| 2026-09-11 | CHF 65,80 | +%0,30 | CHF 65,60 | CHF 66,30 | CHF 65,30 | 41,43K |
| 2026-09-10 | CHF 65,60 | %0,00 | CHF 66,00 | CHF 66,00 | CHF 65,40 | 44,65K |
| 2026-09-09 | CHF 65,60 | -%1,50 | CHF 66,60 | CHF 66,60 | CHF 65,40 | 44,36K |
| 2026-09-08 | CHF 66,60 | +%0,60 | CHF 65,90 | CHF 66,90 | CHF 65,90 | 34,56K |
| 2026-09-07 | CHF 66,20 | -%0,15 | CHF 66,10 | CHF 66,30 | CHF 65,60 | 43,92K |
| 2026-09-04 | CHF 66,30 | -%0,60 | CHF 67,00 | CHF 67,00 | CHF 66,00 | 67,65K |
| 2026-09-03 | CHF 66,70 | +%0,45 | CHF 66,70 | CHF 66,80 | CHF 66,20 | 97,79K |
| 2026-09-02 | CHF 66,40 | +%0,15 | CHF 66,00 | CHF 67,10 | CHF 65,90 | 75,16K |
| 2026-09-01 | CHF 66,30 | +%0,61 | CHF 66,00 | CHF 66,90 | CHF 65,80 | 74,91K |
| 2026-08-31 | CHF 65,90 | +%0,15 | CHF 66,00 | CHF 66,10 | CHF 65,50 | 80,41K |
| 2026-08-28 | CHF 65,80 | -%0,30 | CHF 65,70 | CHF 66,50 | CHF 65,70 | 34,84K |
| 2026-08-27 | CHF 66,00 | +%1,38 | CHF 65,70 | CHF 66,00 | CHF 65,00 | 69,35K |
| 2026-08-26 | CHF 65,10 | -%0,15 | CHF 65,40 | CHF 65,70 | CHF 64,50 | 52,41K |
| 2026-08-25 | CHF 65,20 | -%2,25 | CHF 64,20 | CHF 65,30 | CHF 63,00 | 120,74K |
| 2026-08-24 | CHF 66,70 | +%0,30 | CHF 66,50 | CHF 67,10 | CHF 66,30 | 35,83K |
| 2026-08-21 | CHF 66,50 | +%0,15 | CHF 66,10 | CHF 66,70 | CHF 66,00 | 74,57K |
| 2026-08-20 | CHF 66,40 | -%0,30 | CHF 66,50 | CHF 66,60 | CHF 65,70 | 54,32K |
| 2026-08-19 | CHF 66,60 | -%0,45 | CHF 66,60 | CHF 67,00 | CHF 66,40 | 66,35K |
| 2026-08-18 | CHF 66,90 | -%0,15 | CHF 66,60 | CHF 67,40 | CHF 66,60 | 46,75K |
| 2026-08-17 | CHF 67,00 | -%1,47 | CHF 67,30 | CHF 68,00 | CHF 66,80 | 73,27K |
| 2026-08-14 | CHF 68,00 | %0,00 | CHF 67,90 | CHF 68,40 | CHF 67,80 | 62,07K |
| 2026-08-13 | CHF 68,00 | -%0,58 | CHF 68,90 | CHF 68,90 | CHF 68,00 | 57,26K |
| 2026-08-12 | CHF 68,40 | -%0,87 | CHF 68,80 | CHF 69,20 | CHF 68,40 | 68,85K |
| 2026-08-11 | CHF 69,00 | %0,00 | CHF 69,00 | CHF 69,70 | CHF 68,70 | 78,18K |
| 2026-08-10 | CHF 69,00 | +%0,15 | CHF 69,00 | CHF 69,20 | CHF 68,50 | 61,13K |
| 2026-08-07 | CHF 68,90 | +%0,15 | CHF 68,70 | CHF 69,30 | CHF 68,20 | 53,88K |
| 2026-08-06 | CHF 68,80 | +%0,58 | CHF 68,50 | CHF 69,20 | CHF 68,40 | 60,82K |
| 2026-08-05 | CHF 68,40 | +%0,59 | CHF 68,00 | CHF 68,80 | CHF 67,90 | 68,50K |
| 2026-08-04 | CHF 68,00 | +%0,15 | CHF 68,00 | CHF 68,20 | CHF 67,50 | 58,01K |
| 2026-08-03 | CHF 67,90 | +%1,34 | CHF 67,20 | CHF 68,20 | CHF 67,20 | 60,06K |
| 2026-07-31 | CHF 67,00 | -%0,59 | CHF 67,80 | CHF 67,90 | CHF 67,00 | 51,81K |
| 2026-07-30 | CHF 67,40 | -%0,44 | CHF 67,60 | CHF 68,50 | CHF 67,40 | 74,04K |
| 2026-07-29 | CHF 67,70 | +%0,45 | CHF 67,40 | CHF 68,20 | CHF 67,30 | 84,28K |
| 2026-07-28 | CHF 67,40 | +%1,35 | CHF 66,30 | CHF 67,90 | CHF 66,30 | 65,26K |
| 2026-07-27 | CHF 66,50 | +%1,99 | CHF 66,20 | CHF 66,70 | CHF 65,40 | 69,38K |
| 2026-07-24 | CHF 65,20 | +%1,09 | CHF 64,70 | CHF 65,70 | CHF 64,60 | 69,42K |
| 2026-07-23 | CHF 64,50 | +%0,47 | CHF 64,20 | CHF 64,60 | CHF 63,80 | 74,92K |
| 2026-07-22 | CHF 64,20 | +%0,31 | CHF 64,40 | CHF 64,70 | CHF 63,70 | 121,14K |
| 2026-07-21 | CHF 64,00 | +%1,43 | CHF 63,30 | CHF 64,10 | CHF 63,00 | 137,23K |
| 2026-07-20 | CHF 63,10 | -%2,17 | CHF 63,60 | CHF 64,30 | CHF 63,00 | 146,12K |
| 2026-07-17 | CHF 64,50 | -%4,59 | CHF 64,20 | CHF 65,20 | CHF 62,00 | 239,37K |
| 2026-07-16 | CHF 67,60 | +%0,90 | CHF 67,00 | CHF 68,20 | CHF 66,80 | 138,09K |
| 2026-07-15 | CHF 67,00 | -%0,74 | CHF 67,70 | CHF 67,80 | CHF 67,00 | 103,16K |
| 2026-07-14 | CHF 67,50 | +%1,20 | CHF 66,40 | CHF 67,90 | CHF 66,40 | 67,44K |
| 2026-07-13 | CHF 66,70 | +%1,37 | CHF 65,80 | CHF 66,80 | CHF 65,50 | 70,64K |
| 2026-07-10 | CHF 65,80 | +%1,70 | CHF 64,70 | CHF 65,80 | CHF 64,60 | 51,33K |
| 2026-07-09 | CHF 64,70 | +%0,47 | CHF 64,40 | CHF 64,90 | CHF 64,10 | 82,97K |
| 2026-07-08 | CHF 64,40 | -%0,62 | CHF 64,40 | CHF 64,90 | CHF 64,00 | 69,33K |
| 2026-07-07 | CHF 64,80 | +%0,93 | CHF 64,50 | CHF 65,10 | CHF 64,20 | 88,83K |
| 2026-07-06 | CHF 64,20 | -%0,47 | CHF 64,50 | CHF 65,00 | CHF 64,20 | 85,85K |
| 2026-07-03 | CHF 64,50 | +%1,10 | CHF 64,00 | CHF 64,50 | CHF 63,30 | 39,83K |
| 2026-07-02 | CHF 63,80 | +%1,59 | CHF 62,50 | CHF 64,00 | CHF 62,50 | 52,73K |
| 2026-07-01 | CHF 62,80 | +%0,96 | CHF 62,10 | CHF 62,80 | CHF 61,60 | 59,55K |
| 2026-06-30 | CHF 62,20 | +%0,16 | CHF 61,90 | CHF 62,40 | CHF 61,60 | 61,07K |
| 2026-06-29 | CHF 62,10 | +%0,81 | CHF 61,60 | CHF 62,10 | CHF 61,30 | 52,79K |
| 2026-06-26 | CHF 61,60 | -%0,81 | CHF 62,20 | CHF 62,40 | CHF 60,70 | 59,92K |
| 2026-06-25 | CHF 62,10 | +%0,32 | CHF 61,60 | CHF 62,90 | CHF 61,60 | 95,29K |
| 2026-06-24 | CHF 61,90 | +%0,81 | CHF 61,50 | CHF 62,20 | CHF 61,30 | 98,15K |
| 2026-06-23 | CHF 61,40 | -%0,32 | CHF 63,10 | CHF 63,10 | CHF 61,20 | 101,82K |
| 2026-06-22 | CHF 61,60 | -%0,96 | CHF 62,30 | CHF 62,30 | CHF 61,50 | 63,65K |
| 2026-06-19 | CHF 62,20 | -%0,16 | CHF 62,50 | CHF 63,00 | CHF 62,10 | 96,99K |
| 2026-06-18 | CHF 62,30 | -%0,48 | CHF 62,80 | CHF 62,80 | CHF 61,80 | 70,89K |
| 2026-06-17 | CHF 62,60 | +%0,16 | CHF 62,30 | CHF 62,70 | CHF 62,00 | 37,53K |
| 2026-06-16 | CHF 62,50 | -%1,11 | CHF 63,40 | CHF 63,40 | CHF 62,10 | 59,29K |
| 2026-06-15 | CHF 63,20 | +%1,28 | CHF 63,10 | CHF 63,70 | CHF 63,00 | 56,79K |
| 2026-06-12 | CHF 62,40 | +%0,16 | CHF 62,80 | CHF 63,50 | CHF 61,70 | 55,39K |
| 2026-06-11 | CHF 62,30 | -%0,64 | CHF 62,50 | CHF 63,40 | CHF 62,30 | 76,88K |
| 2026-06-10 | CHF 62,70 | +%0,48 | CHF 62,30 | CHF 63,10 | CHF 62,10 | 38,40K |
| 2026-06-09 | CHF 62,40 | -%0,32 | CHF 62,40 | CHF 63,00 | CHF 62,10 | 41,64K |
| 2026-06-08 | CHF 62,60 | -%0,48 | CHF 62,30 | CHF 62,70 | CHF 61,70 | 40,70K |
| 2026-06-05 | CHF 62,90 | +%0,16 | CHF 62,90 | CHF 63,70 | CHF 62,80 | 48,60K |
| 2026-06-04 | CHF 62,80 | %0,00 | CHF 62,50 | CHF 63,30 | CHF 62,30 | 42,27K |
| 2026-06-03 | CHF 62,80 | -%0,48 | CHF 63,00 | CHF 63,20 | CHF 62,40 | 60,74K |
| 2026-06-02 | CHF 63,10 | +%1,77 | CHF 62,20 | CHF 63,40 | CHF 62,20 | 37,07K |
| 2026-06-01 | CHF 62,00 | %0,00 | CHF 62,30 | CHF 62,30 | CHF 61,20 | 99,20K |
| 2026-05-29 | CHF 62,00 | -%1,74 | CHF 63,30 | CHF 63,70 | CHF 62,00 | 103,53K |
| 2026-05-28 | CHF 63,10 | %0,00 | CHF 62,50 | CHF 63,10 | CHF 62,40 | 36,72K |