DSM-Firmenich AG DSFIR
SIX · İsviçre · Dayanıksız Tüketim Malları
CHF 89,85-3,20 (-%3,44)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 89,85 | -%3,44 | CHF 92,20 | CHF 92,20 | CHF 89,60 | 216,45K |
| 2026-09-30 | CHF 93,05 | +%0,11 | CHF 92,90 | CHF 93,75 | CHF 92,70 | 201,91K |
| 2026-09-29 | CHF 92,95 | -%1,33 | CHF 93,30 | CHF 93,70 | CHF 92,65 | 189,09K |
| 2026-09-28 | CHF 94,20 | +%2,06 | CHF 93,00 | CHF 94,20 | CHF 92,75 | 241,34K |
| 2026-09-25 | CHF 92,30 | -%0,27 | CHF 92,90 | CHF 93,75 | CHF 92,00 | 130,30K |
| 2026-09-24 | CHF 92,55 | +%2,83 | CHF 90,45 | CHF 92,75 | CHF 90,20 | 284,84K |
| 2026-09-23 | CHF 90,00 | -%1,64 | CHF 90,85 | CHF 91,45 | CHF 89,50 | 186,92K |
| 2026-09-22 | CHF 91,50 | +%3,27 | CHF 89,10 | CHF 91,50 | CHF 89,00 | 211,35K |
| 2026-09-21 | CHF 88,60 | %0,00 | CHF 88,00 | CHF 89,15 | CHF 87,15 | 445,50K |
| 2026-09-18 | CHF 88,60 | +%1,03 | CHF 86,70 | CHF 88,60 | CHF 86,15 | 4,80M |
| 2026-09-17 | CHF 87,70 | +%0,23 | CHF 87,30 | CHF 88,20 | CHF 86,20 | 278,42K |
| 2026-09-16 | CHF 87,50 | +%1,04 | CHF 86,60 | CHF 87,50 | CHF 85,90 | 168,90K |
| 2026-09-15 | CHF 86,60 | +%0,70 | CHF 85,80 | CHF 86,90 | CHF 85,50 | 184,08K |
| 2026-09-14 | CHF 86,00 | +%1,18 | CHF 84,00 | CHF 87,40 | CHF 84,00 | 119,43K |
| 2026-09-11 | CHF 85,00 | %0,00 | CHF 84,70 | CHF 86,00 | CHF 84,50 | 143,77K |
| 2026-09-10 | CHF 85,00 | -%1,22 | CHF 85,50 | CHF 86,35 | CHF 84,40 | 173,38K |
| 2026-09-09 | CHF 86,05 | -%1,88 | CHF 86,90 | CHF 87,35 | CHF 85,85 | 134,80K |
| 2026-09-08 | CHF 87,70 | -%1,02 | CHF 87,65 | CHF 88,90 | CHF 87,20 | 215,87K |
| 2026-09-07 | CHF 88,60 | +%1,08 | CHF 86,85 | CHF 88,60 | CHF 86,35 | 419,74K |
| 2026-09-04 | CHF 87,65 | -%0,68 | CHF 87,80 | CHF 88,35 | CHF 87,25 | 106,76K |
| 2026-09-03 | CHF 88,25 | -%1,07 | CHF 89,40 | CHF 89,40 | CHF 87,60 | 123,46K |
| 2026-09-02 | CHF 89,20 | -%0,45 | CHF 89,80 | CHF 89,85 | CHF 88,00 | 107,95K |
| 2026-09-01 | CHF 89,60 | -%0,94 | CHF 90,65 | CHF 90,75 | CHF 89,35 | 103,45K |
| 2026-08-31 | CHF 90,45 | +%0,78 | CHF 88,85 | CHF 90,70 | CHF 88,85 | 185,81K |
| 2026-08-28 | CHF 89,75 | +%1,41 | CHF 88,10 | CHF 90,30 | CHF 88,05 | 223,92K |
| 2026-08-27 | CHF 88,50 | +%0,80 | CHF 87,00 | CHF 88,50 | CHF 86,80 | 275,23K |
| 2026-08-26 | CHF 87,80 | +%1,92 | CHF 86,55 | CHF 89,45 | CHF 86,55 | 126,67K |
| 2026-08-25 | CHF 86,15 | +%0,70 | CHF 85,60 | CHF 86,50 | CHF 85,15 | 49,86K |
| 2026-08-24 | CHF 85,55 | +%1,12 | CHF 85,15 | CHF 85,90 | CHF 84,80 | 41,05K |
| 2026-08-21 | CHF 84,60 | +%0,59 | CHF 84,55 | CHF 84,85 | CHF 83,60 | 91,16K |
| 2026-08-20 | CHF 84,10 | +%1,82 | CHF 83,00 | CHF 84,10 | CHF 82,60 | 111,83K |
| 2026-08-19 | CHF 82,60 | +%0,12 | CHF 82,30 | CHF 83,10 | CHF 82,15 | 108,93K |
| 2026-08-18 | CHF 82,50 | +%0,79 | CHF 81,60 | CHF 82,60 | CHF 81,40 | 62,83K |
| 2026-08-17 | CHF 81,85 | -%2,96 | CHF 84,00 | CHF 84,00 | CHF 81,45 | 72,86K |
| 2026-08-14 | CHF 84,35 | -%0,76 | CHF 84,95 | CHF 85,50 | CHF 84,35 | 64,19K |
| 2026-08-13 | CHF 85,00 | -%1,62 | CHF 87,00 | CHF 87,00 | CHF 84,70 | 75,86K |
| 2026-08-12 | CHF 86,40 | -%0,92 | CHF 86,45 | CHF 86,45 | CHF 85,25 | 117,85K |
| 2026-08-11 | CHF 87,20 | -%1,69 | CHF 88,15 | CHF 88,50 | CHF 87,10 | 146,11K |
| 2026-08-10 | CHF 88,70 | +%0,91 | CHF 87,85 | CHF 88,70 | CHF 87,50 | 179,96K |
| 2026-08-07 | CHF 87,90 | +%0,11 | CHF 87,50 | CHF 88,50 | CHF 87,40 | 212,62K |
| 2026-08-06 | CHF 87,80 | +%0,40 | CHF 88,00 | CHF 88,40 | CHF 86,95 | 125,72K |
| 2026-08-05 | CHF 87,45 | +%2,28 | CHF 86,85 | CHF 87,70 | CHF 86,00 | 54,01K |
| 2026-08-04 | CHF 85,50 | -%1,50 | CHF 86,90 | CHF 86,90 | CHF 85,00 | 90,43K |
| 2026-08-03 | CHF 86,80 | -%0,06 | CHF 86,65 | CHF 87,35 | CHF 86,05 | 76,06K |
| 2026-07-31 | CHF 86,85 | -%1,14 | CHF 86,75 | CHF 88,10 | CHF 84,85 | 229,29K |
| 2026-07-30 | CHF 87,85 | +%12,41 | CHF 84,55 | CHF 88,50 | CHF 84,55 | 189,62K |
| 2026-07-29 | CHF 78,15 | +%0,32 | CHF 78,20 | CHF 79,05 | CHF 77,70 | 122,20K |
| 2026-07-28 | CHF 77,90 | +%1,70 | CHF 76,85 | CHF 77,90 | CHF 76,00 | 79,44K |
| 2026-07-27 | CHF 76,60 | +%0,86 | CHF 76,55 | CHF 76,65 | CHF 75,85 | 113,27K |
| 2026-07-24 | CHF 75,95 | +%1,33 | CHF 75,50 | CHF 75,95 | CHF 74,75 | 85,83K |
| 2026-07-23 | CHF 74,95 | -%5,72 | CHF 78,00 | CHF 78,00 | CHF 74,50 | 120,03K |
| 2026-07-22 | CHF 79,50 | +%2,71 | CHF 78,45 | CHF 79,90 | CHF 78,00 | 177,64K |
| 2026-07-21 | CHF 77,40 | -%2,70 | CHF 79,45 | CHF 79,45 | CHF 77,15 | 76,60K |
| 2026-07-20 | CHF 79,55 | +%0,19 | CHF 79,10 | CHF 79,90 | CHF 78,85 | 116,56K |
| 2026-07-17 | CHF 79,40 | -%0,69 | CHF 80,10 | CHF 80,85 | CHF 78,90 | 63,74K |
| 2026-07-16 | CHF 79,95 | +%1,33 | CHF 78,55 | CHF 80,05 | CHF 78,20 | 85,73K |
| 2026-07-15 | CHF 78,90 | +%0,06 | CHF 78,65 | CHF 79,20 | CHF 77,30 | 133,93K |
| 2026-07-14 | CHF 78,85 | +%1,28 | CHF 77,80 | CHF 78,85 | CHF 76,60 | 171,86K |
| 2026-07-13 | CHF 77,85 | +%0,65 | CHF 76,95 | CHF 78,45 | CHF 76,95 | 109,34K |
| 2026-07-10 | CHF 77,35 | -%0,64 | CHF 77,40 | CHF 77,45 | CHF 76,30 | 130,28K |
| 2026-07-09 | CHF 77,85 | +%0,26 | CHF 77,35 | CHF 78,15 | CHF 76,50 | 219,15K |
| 2026-07-08 | CHF 77,65 | -%2,63 | CHF 77,35 | CHF 78,70 | CHF 76,70 | 502,09K |
| 2026-07-07 | CHF 79,75 | +%4,45 | CHF 77,80 | CHF 79,75 | CHF 77,80 | 271,98K |
| 2026-07-06 | CHF 76,35 | -%2,80 | CHF 78,65 | CHF 78,95 | CHF 76,25 | 116,44K |
| 2026-07-03 | CHF 78,55 | +%2,95 | CHF 76,65 | CHF 78,55 | CHF 76,20 | 111,88K |
| 2026-07-02 | CHF 76,30 | +%0,46 | CHF 75,85 | CHF 76,85 | CHF 75,50 | 154,13K |
| 2026-07-01 | CHF 75,95 | -%0,98 | CHF 76,85 | CHF 78,00 | CHF 75,00 | 157,50K |
| 2026-06-30 | CHF 76,70 | +%1,46 | CHF 75,55 | CHF 76,70 | CHF 75,25 | 118,29K |
| 2026-06-29 | CHF 75,60 | +%3,00 | CHF 74,00 | CHF 75,60 | CHF 72,95 | 306,13K |
| 2026-06-26 | CHF 73,40 | -%1,28 | CHF 73,95 | CHF 74,35 | CHF 73,00 | 223,85K |
| 2026-06-25 | CHF 74,35 | -%0,63 | CHF 74,50 | CHF 75,60 | CHF 73,85 | 156,30K |
| 2026-06-24 | CHF 74,82 | +%5,62 | CHF 70,66 | CHF 74,82 | CHF 70,58 | 204,36K |
| 2026-06-23 | CHF 70,84 | -%0,59 | CHF 70,37 | CHF 70,84 | CHF 69,04 | 268,33K |
| 2026-06-22 | CHF 71,26 | -%0,82 | CHF 71,56 | CHF 71,61 | CHF 70,23 | 237,90K |
| 2026-06-19 | CHF 71,85 | +%0,80 | CHF 70,85 | CHF 71,85 | CHF 70,18 | 920,63K |
| 2026-06-18 | CHF 71,28 | +%3,85 | CHF 68,88 | CHF 71,28 | CHF 68,17 | 352,07K |
| 2026-06-17 | CHF 68,64 | +%1,12 | CHF 67,26 | CHF 68,64 | CHF 67,01 | 173,41K |
| 2026-06-16 | CHF 67,88 | +%0,35 | CHF 67,89 | CHF 68,18 | CHF 66,99 | 294,59K |
| 2026-06-15 | CHF 67,64 | -%0,68 | CHF 69,02 | CHF 69,33 | CHF 67,62 | 350,73K |
| 2026-06-12 | CHF 68,10 | +%2,62 | CHF 66,71 | CHF 68,18 | CHF 66,71 | 213,18K |
| 2026-06-11 | CHF 66,36 | +%0,70 | CHF 66,59 | CHF 66,70 | CHF 65,66 | 170,54K |
| 2026-06-10 | CHF 65,90 | +%0,06 | CHF 66,09 | CHF 66,35 | CHF 64,51 | 154,78K |
| 2026-06-09 | CHF 65,86 | +%7,26 | CHF 61,07 | CHF 66,69 | CHF 61,07 | 270,93K |
| 2026-06-08 | CHF 61,40 | -%2,07 | CHF 60,86 | CHF 61,67 | CHF 60,30 | 290,53K |
| 2026-06-05 | CHF 62,70 | +%1,16 | CHF 61,51 | CHF 62,92 | CHF 61,51 | 329,09K |
| 2026-06-04 | CHF 61,98 | -%1,62 | CHF 62,67 | CHF 62,89 | CHF 61,83 | 193,51K |
| 2026-06-03 | CHF 63,00 | -%3,31 | CHF 65,04 | CHF 65,04 | CHF 62,22 | 549,65K |
| 2026-06-02 | CHF 65,16 | -%0,82 | CHF 65,48 | CHF 65,97 | CHF 64,74 | 342,78K |
| 2026-06-01 | CHF 65,70 | -%0,51 | CHF 65,97 | CHF 66,48 | CHF 64,91 | 579,21K |
| 2026-05-29 | CHF 66,04 | -%1,46 | CHF 66,62 | CHF 67,39 | CHF 65,87 | 629,46K |