Emmi AG EMMN
SIX · İsviçre · Dayanıksız Tüketim Malları
CHF 839,00-16,00 (-%1,87)
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 839,00 | -%1,87 | CHF 855,00 | CHF 856,00 | CHF 838,00 | 4,94K |
| 2026-09-30 | CHF 855,00 | -%0,35 | CHF 856,00 | CHF 868,00 | CHF 855,00 | 4,72K |
| 2026-09-29 | CHF 858,00 | -%0,12 | CHF 858,00 | CHF 860,00 | CHF 840,00 | 7,70K |
| 2026-09-28 | CHF 859,00 | +%2,14 | CHF 854,00 | CHF 867,00 | CHF 851,00 |
| 7,02K |
| 2026-09-25 | CHF 841,00 | +%0,72 | CHF 835,00 | CHF 849,00 | CHF 833,00 | 5,27K |
| 2026-09-24 | CHF 835,00 | +%0,36 | CHF 832,00 | CHF 839,00 | CHF 824,00 | 1,85K |
| 2026-09-23 | CHF 832,00 | -%1,19 | CHF 843,00 | CHF 848,00 | CHF 831,00 | 2,94K |
| 2026-09-22 | CHF 842,00 | +%1,32 | CHF 834,00 | CHF 850,00 | CHF 825,00 | 5,40K |
| 2026-09-21 | CHF 831,00 | +%0,12 | CHF 841,00 | CHF 841,00 | CHF 825,00 | 5,92K |
| 2026-09-18 | CHF 830,00 | %0,00 | CHF 826,00 | CHF 832,00 | CHF 823,00 | 11,31K |
| 2026-09-17 | CHF 830,00 | +%0,61 | CHF 821,00 | CHF 834,00 | CHF 821,00 | 3,31K |
| 2026-09-16 | CHF 825,00 | -%1,20 | CHF 844,00 | CHF 844,00 | CHF 825,00 | 3,14K |
| 2026-09-15 | CHF 835,00 | -%0,60 | CHF 841,00 | CHF 843,00 | CHF 830,00 | 1,86K |
| 2026-09-14 | CHF 840,00 | +%1,08 | CHF 832,00 | CHF 850,00 | CHF 829,00 | 3,14K |
| 2026-09-11 | CHF 831,00 | -%0,36 | CHF 839,00 | CHF 840,00 | CHF 830,00 | 1,63K |
| 2026-09-10 | CHF 834,00 | -%0,24 | CHF 833,00 | CHF 841,00 | CHF 833,00 | 1,57K |
| 2026-09-09 | CHF 836,00 | -%1,18 | CHF 843,00 | CHF 845,00 | CHF 835,00 | 1,92K |
| 2026-09-08 | CHF 846,00 | +%1,56 | CHF 835,00 | CHF 853,00 | CHF 834,00 | 4,23K |
| 2026-09-07 | CHF 833,00 | -%0,36 | CHF 830,00 | CHF 838,00 | CHF 830,00 | 1,43K |
| 2026-09-04 | CHF 836,00 | -%0,36 | CHF 839,00 | CHF 839,00 | CHF 830,00 | 3,24K |
| 2026-09-03 | CHF 839,00 | %0,00 | CHF 840,00 | CHF 846,00 | CHF 833,00 | 2,50K |
| 2026-09-02 | CHF 839,00 | -%0,59 | CHF 838,00 | CHF 848,00 | CHF 833,00 | 3,50K |
| 2026-09-01 | CHF 844,00 | +%0,36 | CHF 842,00 | CHF 853,00 | CHF 834,00 | 4,43K |
| 2026-08-31 | CHF 841,00 | -%1,41 | CHF 854,00 | CHF 854,00 | CHF 840,00 | 3,93K |
| 2026-08-28 | CHF 853,00 | +%0,59 | CHF 849,00 | CHF 858,00 | CHF 846,00 | 2,88K |
| 2026-08-27 | CHF 848,00 | +%0,36 | CHF 849,00 | CHF 852,00 | CHF 843,00 | 4,25K |
| 2026-08-26 | CHF 845,00 | -%0,71 | CHF 851,00 | CHF 860,00 | CHF 845,00 | 3,14K |
| 2026-08-25 | CHF 851,00 | +%0,95 | CHF 843,00 | CHF 854,00 | CHF 843,00 | 4,67K |
| 2026-08-24 | CHF 843,00 | +%2,18 | CHF 833,00 | CHF 845,00 | CHF 832,00 | 4,68K |
| 2026-08-21 | CHF 825,00 | -%1,32 | CHF 832,00 | CHF 839,00 | CHF 825,00 | 5,80K |
| 2026-08-20 | CHF 836,00 | +%0,72 | CHF 834,00 | CHF 850,00 | CHF 828,00 | 5,30K |
| 2026-08-19 | CHF 830,00 | -%4,71 | CHF 870,00 | CHF 872,00 | CHF 830,00 | 5,21K |
| 2026-08-18 | CHF 871,00 | +%1,16 | CHF 857,00 | CHF 877,00 | CHF 857,00 | 4,79K |
| 2026-08-17 | CHF 861,00 | -%0,81 | CHF 865,00 | CHF 868,00 | CHF 855,00 | 2,85K |
| 2026-08-14 | CHF 868,00 | -%0,46 | CHF 870,00 | CHF 872,00 | CHF 862,00 | 1,46K |
| 2026-08-13 | CHF 872,00 | +%0,93 | CHF 864,00 | CHF 877,00 | CHF 864,00 | 2,32K |
| 2026-08-12 | CHF 864,00 | -%0,58 | CHF 866,00 | CHF 869,00 | CHF 860,00 | 5,06K |
| 2026-08-11 | CHF 869,00 | -%0,46 | CHF 876,00 | CHF 877,00 | CHF 867,00 | 2,07K |
| 2026-08-10 | CHF 873,00 | -%0,68 | CHF 874,00 | CHF 877,00 | CHF 866,00 | 2,02K |
| 2026-08-07 | CHF 879,00 | +%1,15 | CHF 866,00 | CHF 880,00 | CHF 863,00 | 2,30K |
| 2026-08-06 | CHF 869,00 | -%0,11 | CHF 878,00 | CHF 880,00 | CHF 866,00 | 2,61K |
| 2026-08-05 | CHF 870,00 | %0,00 | CHF 859,00 | CHF 889,00 | CHF 859,00 | 2,15K |
| 2026-08-04 | CHF 870,00 | -%1,36 | CHF 877,00 | CHF 885,00 | CHF 869,00 | 3,82K |
| 2026-08-03 | CHF 882,00 | +%1,61 | CHF 864,00 | CHF 888,00 | CHF 859,00 | 4,54K |
| 2026-07-31 | CHF 868,00 | -%0,23 | CHF 863,00 | CHF 870,00 | CHF 856,00 | 8,93K |
| 2026-07-30 | CHF 870,00 | +%0,35 | CHF 870,00 | CHF 874,00 | CHF 864,00 | 3,91K |
| 2026-07-29 | CHF 867,00 | +%0,46 | CHF 865,00 | CHF 868,00 | CHF 857,00 | 5,76K |
| 2026-07-28 | CHF 863,00 | +%1,17 | CHF 852,00 | CHF 867,00 | CHF 851,00 | 6,84K |
| 2026-07-27 | CHF 853,00 | -%0,81 | CHF 865,00 | CHF 865,00 | CHF 852,00 | 2,81K |
| 2026-07-24 | CHF 860,00 | +%0,35 | CHF 856,00 | CHF 866,00 | CHF 856,00 | 10,12K |
| 2026-07-23 | CHF 857,00 | -%1,72 | CHF 870,00 | CHF 870,00 | CHF 851,00 | 7,23K |
| 2026-07-22 | CHF 872,00 | -%0,57 | CHF 887,00 | CHF 887,00 | CHF 870,00 | 7,16K |
| 2026-07-21 | CHF 877,00 | -%1,24 | CHF 885,00 | CHF 885,00 | CHF 867,00 | 23,48K |
| 2026-07-20 | CHF 888,00 | -%0,45 | CHF 900,00 | CHF 900,00 | CHF 877,00 | 4,66K |
| 2026-07-17 | CHF 892,00 | -%0,67 | CHF 905,00 | CHF 910,00 | CHF 887,00 | 7,24K |
| 2026-07-16 | CHF 898,00 | -%0,22 | CHF 895,00 | CHF 902,00 | CHF 893,00 | 14,79K |
| 2026-07-15 | CHF 900,00 | +%0,33 | CHF 900,00 | CHF 901,00 | CHF 890,00 | 4,31K |
| 2026-07-14 | CHF 897,00 | +%0,11 | CHF 893,00 | CHF 899,00 | CHF 890,00 | 3,68K |
| 2026-07-13 | CHF 896,00 | +%1,13 | CHF 883,00 | CHF 903,00 | CHF 883,00 | 3,97K |
| 2026-07-10 | CHF 886,00 | -%0,23 | CHF 876,00 | CHF 887,00 | CHF 876,00 | 3,87K |
| 2026-07-09 | CHF 888,00 | %0,00 | CHF 876,00 | CHF 895,00 | CHF 875,00 | 5,46K |
| 2026-07-08 | CHF 888,00 | +%0,91 | CHF 890,00 | CHF 893,00 | CHF 883,00 | 3,42K |
| 2026-07-07 | CHF 880,00 | -%0,79 | CHF 889,00 | CHF 895,00 | CHF 879,00 | 4,93K |
| 2026-07-06 | CHF 887,00 | %0,00 | CHF 893,00 | CHF 898,00 | CHF 882,00 | 3,23K |
| 2026-07-03 | CHF 887,00 | +%0,23 | CHF 876,00 | CHF 892,00 | CHF 860,00 | 2,25K |
| 2026-07-02 | CHF 885,00 | +%1,14 | CHF 883,00 | CHF 895,00 | CHF 881,00 | 4,23K |
| 2026-07-01 | CHF 875,00 | -%0,68 | CHF 881,00 | CHF 882,00 | CHF 863,00 | 4,65K |
| 2026-06-30 | CHF 881,00 | +%0,23 | CHF 868,00 | CHF 886,00 | CHF 867,00 | 5,20K |
| 2026-06-29 | CHF 879,00 | -%0,68 | CHF 857,00 | CHF 888,00 | CHF 857,00 | 4,13K |
| 2026-06-26 | CHF 885,00 | +%1,72 | CHF 868,00 | CHF 889,00 | CHF 868,00 | 4,77K |
| 2026-06-25 | CHF 870,00 | -%0,46 | CHF 875,00 | CHF 875,00 | CHF 866,00 | 5,55K |
| 2026-06-24 | CHF 874,00 | +%1,63 | CHF 860,00 | CHF 874,00 | CHF 860,00 | 4,97K |
| 2026-06-23 | CHF 860,00 | +%1,18 | CHF 853,00 | CHF 860,00 | CHF 849,00 | 3,67K |
| 2026-06-22 | CHF 850,00 | -%0,58 | CHF 850,00 | CHF 853,00 | CHF 843,00 | 4,42K |
| 2026-06-19 | CHF 855,00 | +%1,18 | CHF 850,00 | CHF 855,00 | CHF 843,00 | 5,08K |
| 2026-06-18 | CHF 845,00 | -%0,12 | CHF 843,00 | CHF 848,00 | CHF 835,00 | 4,38K |
| 2026-06-17 | CHF 846,00 | -%1,51 | CHF 853,00 | CHF 856,00 | CHF 840,00 | 6,70K |
| 2026-06-16 | CHF 859,00 | -%1,15 | CHF 875,00 | CHF 875,00 | CHF 853,00 | 3,90K |
| 2026-06-15 | CHF 869,00 | -%1,59 | CHF 874,00 | CHF 881,00 | CHF 863,00 | 3,62K |
| 2026-06-12 | CHF 883,00 | +%0,68 | CHF 872,00 | CHF 884,00 | CHF 872,00 | 3,25K |
| 2026-06-11 | CHF 877,00 | +%0,11 | CHF 874,00 | CHF 887,00 | CHF 872,00 | 4,15K |
| 2026-06-10 | CHF 876,00 | +%2,34 | CHF 857,00 | CHF 876,00 | CHF 855,00 | 5,76K |
| 2026-06-09 | CHF 856,00 | -%0,23 | CHF 867,00 | CHF 867,00 | CHF 848,00 | 2,79K |
| 2026-06-08 | CHF 858,00 | -%0,69 | CHF 865,00 | CHF 870,00 | CHF 856,00 | 2,70K |
| 2026-06-05 | CHF 864,00 | -%0,80 | CHF 871,00 | CHF 877,00 | CHF 862,00 | 3,29K |
| 2026-06-04 | CHF 871,00 | -%0,11 | CHF 873,00 | CHF 883,00 | CHF 867,00 | 3,83K |
| 2026-06-03 | CHF 872,00 | +%0,69 | CHF 859,00 | CHF 872,00 | CHF 854,00 | 3,78K |
| 2026-06-02 | CHF 866,00 | +%1,17 | CHF 854,00 | CHF 867,00 | CHF 845,00 | 2,48K |
| 2026-06-01 | CHF 856,00 | -%0,81 | CHF 851,00 | CHF 865,00 | CHF 851,00 | 3,72K |
| 2026-05-29 | CHF 863,00 | +%1,53 | CHF 849,00 | CHF 867,00 | CHF 849,00 | 6,39K |