EMS-CHEMIE HOLDING AG EMSN
SIX · İsviçre · Proses Endüstrileri
CHF 821,00+1,50 (+%0,18)
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 819,50 | -%0,67 | CHF 824,00 | CHF 829,00 | CHF 819,50 | 18,01K |
| 2026-09-29 | CHF 825,00 | -%0,36 | CHF 826,00 | CHF 834,00 | CHF 818,00 | 9,45K |
| 2026-09-28 | CHF 828,00 | +%0,91 | CHF 819,00 | CHF 830,00 | CHF 819,00 | 17,03K |
| 2026-09-25 | CHF 820,50 | -%0,24 | CHF 822,50 | CHF 824,50 | CHF 816,00 | 11,90K |
| 2026-09-24 | CHF 822,50 | -%0,96 | CHF 827,50 | CHF 835,00 | CHF 822,50 | 17,90K |
| 2026-09-23 | CHF 830,50 | -%0,89 | CHF 838,00 | CHF 838,50 | CHF 826,00 | 11,41K |
| 2026-09-22 | CHF 838,00 | +%3,14 | CHF 812,50 | CHF 838,00 | CHF 812,50 | 14,09K |
| 2026-09-21 | CHF 812,50 | +%1,69 | CHF 801,00 | CHF 818,00 | CHF 796,50 | 12,74K |
| 2026-09-18 | CHF 799,00 | -%1,36 | CHF 801,00 | CHF 805,50 | CHF 794,50 | 35,65K |
| 2026-09-17 | CHF 810,00 | +%0,68 | CHF 804,50 | CHF 810,00 | CHF 794,00 | 9,34K |
| 2026-09-16 | CHF 804,50 | +%0,12 | CHF 804,00 | CHF 807,00 | CHF 800,50 | 19,81K |
| 2026-09-15 | CHF 803,50 | +%2,49 | CHF 780,00 | CHF 803,50 | CHF 777,00 | 12,10K |
| 2026-09-14 | CHF 784,00 | -%1,51 | CHF 790,00 | CHF 795,00 | CHF 784,00 | 16,16K |
| 2026-09-11 | CHF 796,00 | +%0,13 | CHF 795,00 | CHF 799,00 | CHF 791,00 | 4,32K |
| 2026-09-10 | CHF 795,00 | -%0,06 | CHF 795,50 | CHF 796,00 | CHF 790,00 | 6,59K |
| 2026-09-09 | CHF 795,50 | +%0,82 | CHF 786,00 | CHF 800,00 | CHF 786,00 | 13,30K |
| 2026-09-08 | CHF 789,00 | +%0,64 | CHF 782,00 | CHF 790,00 | CHF 782,00 | 5,69K |
| 2026-09-07 | CHF 784,00 | -%0,63 | CHF 789,00 | CHF 789,00 | CHF 780,00 | 6,42K |
| 2026-09-04 | CHF 789,00 | -%0,13 | CHF 787,00 | CHF 794,00 | CHF 784,00 | 11,12K |
| 2026-09-03 | CHF 790,00 | -%0,25 | CHF 788,00 | CHF 794,50 | CHF 785,50 | 8,87K |
| 2026-09-02 | CHF 792,00 | -%0,31 | CHF 791,00 | CHF 797,00 | CHF 787,00 | 9,93K |
| 2026-09-01 | CHF 794,50 | +%0,57 | CHF 797,00 | CHF 798,50 | CHF 784,00 | 15,33K |
| 2026-08-31 | CHF 790,00 | -%0,13 | CHF 793,00 | CHF 802,00 | CHF 789,50 | 29,32K |
| 2026-08-28 | CHF 791,00 | +%2,86 | CHF 774,00 | CHF 796,50 | CHF 772,00 | 16,29K |
| 2026-08-27 | CHF 769,00 | -%0,26 | CHF 769,00 | CHF 771,50 | CHF 761,00 | 16,80K |
| 2026-08-26 | CHF 771,00 | -%0,45 | CHF 773,00 | CHF 783,00 | CHF 771,00 | 9,85K |
| 2026-08-25 | CHF 774,50 | +%0,32 | CHF 778,50 | CHF 779,00 | CHF 770,00 | 8,52K |
| 2026-08-24 | CHF 772,00 | -%0,58 | CHF 776,00 | CHF 783,00 | CHF 770,50 | 11,65K |
| 2026-08-21 | CHF 776,50 | +%0,84 | CHF 769,50 | CHF 780,50 | CHF 769,00 | 10,66K |
| 2026-08-20 | CHF 770,00 | -%1,09 | CHF 781,00 | CHF 781,00 | CHF 757,50 | 11,87K |
| 2026-08-19 | CHF 778,50 | -%0,06 | CHF 777,00 | CHF 783,00 | CHF 774,00 | 12,31K |
| 2026-08-18 | CHF 779,00 | -%0,64 | CHF 782,00 | CHF 786,00 | CHF 776,50 | 12,53K |
| 2026-08-17 | CHF 784,00 | -%1,82 | CHF 795,00 | CHF 800,00 | CHF 784,00 | 12,81K |
| 2026-08-14 | CHF 798,50 | +%0,57 | CHF 799,00 | CHF 799,50 | CHF 790,00 | 8,45K |
| 2026-08-13 | CHF 794,00 | -%0,38 | CHF 796,50 | CHF 798,00 | CHF 792,00 | 10,15K |
| 2026-08-12 | CHF 797,00 | -%0,81 | CHF 803,00 | CHF 803,50 | CHF 793,50 | 12,72K |
| 2026-08-11 | CHF 803,50 | -%3,02 | CHF 812,50 | CHF 816,00 | CHF 798,00 | 15,75K |
| 2026-08-10 | CHF 828,50 | -%0,06 | CHF 829,00 | CHF 839,50 | CHF 824,50 | 19,99K |
| 2026-08-07 | CHF 829,00 | +%0,73 | CHF 822,00 | CHF 830,50 | CHF 822,00 | 12,59K |
| 2026-08-06 | CHF 823,00 | +%0,49 | CHF 818,00 | CHF 827,50 | CHF 818,00 | 14,94K |
| 2026-08-05 | CHF 819,00 | -%0,36 | CHF 820,00 | CHF 828,00 | CHF 813,00 | 19,35K |
| 2026-08-04 | CHF 822,00 | -%0,48 | CHF 826,50 | CHF 828,00 | CHF 820,00 | 42,94K |
| 2026-08-03 | CHF 826,00 | +%1,04 | CHF 818,00 | CHF 832,00 | CHF 815,50 | 14,08K |
| 2026-07-31 | CHF 817,50 | -%0,30 | CHF 819,00 | CHF 823,00 | CHF 817,50 | 28,92K |
| 2026-07-30 | CHF 820,00 | +%1,42 | CHF 809,00 | CHF 823,50 | CHF 808,50 | 22,42K |
| 2026-07-29 | CHF 808,50 | +%1,06 | CHF 800,00 | CHF 808,50 | CHF 790,50 | 20,96K |
| 2026-07-28 | CHF 800,00 | +%1,59 | CHF 788,50 | CHF 800,00 | CHF 777,00 | 20,54K |
| 2026-07-27 | CHF 787,50 | -%0,19 | CHF 794,00 | CHF 797,00 | CHF 787,50 | 13,43K |
| 2026-07-24 | CHF 789,00 | +%0,57 | CHF 784,50 | CHF 793,50 | CHF 783,50 | 21,68K |
| 2026-07-23 | CHF 784,50 | +%0,38 | CHF 780,00 | CHF 795,00 | CHF 775,50 | 23,45K |
| 2026-07-22 | CHF 781,50 | +%0,45 | CHF 775,50 | CHF 785,00 | CHF 772,00 | 17,97K |
| 2026-07-21 | CHF 778,00 | +%2,37 | CHF 763,50 | CHF 778,00 | CHF 758,50 | 17,10K |
| 2026-07-20 | CHF 760,00 | %0,00 | CHF 756,50 | CHF 762,50 | CHF 751,50 | 14,59K |
| 2026-07-17 | CHF 760,00 | +%0,07 | CHF 758,00 | CHF 761,50 | CHF 751,00 | 15,88K |
| 2026-07-16 | CHF 759,50 | -%0,39 | CHF 763,00 | CHF 763,00 | CHF 752,00 | 20,44K |
| 2026-07-15 | CHF 762,50 | %0,00 | CHF 760,00 | CHF 768,50 | CHF 757,00 | 15,20K |
| 2026-07-14 | CHF 762,50 | +%2,01 | CHF 745,50 | CHF 762,50 | CHF 739,50 | 28,08K |
| 2026-07-13 | CHF 747,50 | +%4,77 | CHF 724,50 | CHF 747,50 | CHF 724,50 | 26,38K |
| 2026-07-10 | CHF 713,50 | +%4,24 | CHF 686,00 | CHF 719,00 | CHF 679,00 | 25,15K |
| 2026-07-09 | CHF 684,50 | -%0,80 | CHF 693,50 | CHF 693,50 | CHF 679,00 | 20,81K |
| 2026-07-08 | CHF 690,00 | -%0,36 | CHF 689,00 | CHF 696,00 | CHF 686,50 | 15,13K |
| 2026-07-07 | CHF 692,50 | +%0,22 | CHF 691,00 | CHF 696,50 | CHF 690,00 | 11,22K |
| 2026-07-06 | CHF 691,00 | -%1,00 | CHF 686,50 | CHF 691,00 | CHF 680,00 | 15,72K |
| 2026-07-03 | CHF 698,00 | +%0,43 | CHF 695,50 | CHF 698,50 | CHF 694,00 | 8,74K |
| 2026-07-02 | CHF 695,00 | +%1,16 | CHF 681,50 | CHF 698,00 | CHF 681,50 | 9,09K |
| 2026-07-01 | CHF 687,00 | -%0,87 | CHF 696,50 | CHF 698,50 | CHF 678,50 | 17,60K |
| 2026-06-30 | CHF 693,00 | +%0,22 | CHF 694,00 | CHF 700,00 | CHF 689,50 | 21,85K |
| 2026-06-29 | CHF 691,50 | -%1,07 | CHF 699,50 | CHF 699,50 | CHF 687,50 | 11,54K |
| 2026-06-26 | CHF 699,00 | -%1,76 | CHF 710,00 | CHF 711,50 | CHF 694,00 | 13,00K |
| 2026-06-25 | CHF 711,50 | +%0,57 | CHF 708,00 | CHF 714,00 | CHF 705,50 | 8,97K |
| 2026-06-24 | CHF 707,50 | +%0,78 | CHF 700,00 | CHF 714,00 | CHF 700,00 | 10,25K |
| 2026-06-23 | CHF 702,00 | -%0,92 | CHF 700,00 | CHF 705,50 | CHF 695,50 | 10,32K |
| 2026-06-22 | CHF 708,50 | -%0,28 | CHF 712,00 | CHF 712,00 | CHF 700,00 | 11,16K |
| 2026-06-19 | CHF 710,50 | +%1,43 | CHF 702,00 | CHF 713,50 | CHF 702,00 | 25,54K |
| 2026-06-18 | CHF 700,50 | -%0,28 | CHF 702,00 | CHF 702,50 | CHF 687,50 | 11,68K |
| 2026-06-17 | CHF 702,50 | +%0,93 | CHF 693,50 | CHF 703,50 | CHF 690,00 | 16,24K |
| 2026-06-16 | CHF 696,00 | -%1,00 | CHF 705,00 | CHF 705,00 | CHF 694,00 | 22,74K |
| 2026-06-15 | CHF 703,00 | +%0,64 | CHF 706,50 | CHF 716,00 | CHF 703,00 | 12,71K |
| 2026-06-12 | CHF 698,50 | +%1,23 | CHF 698,00 | CHF 700,50 | CHF 694,00 | 11,02K |
| 2026-06-11 | CHF 690,00 | -%0,36 | CHF 692,00 | CHF 699,00 | CHF 690,00 | 9,77K |
| 2026-06-10 | CHF 692,50 | +%0,22 | CHF 691,50 | CHF 697,00 | CHF 686,50 | 14,17K |
| 2026-06-09 | CHF 691,00 | %0,00 | CHF 690,00 | CHF 695,00 | CHF 689,50 | 15,08K |
| 2026-06-08 | CHF 691,00 | -%0,65 | CHF 688,50 | CHF 695,00 | CHF 685,00 | 15,07K |
| 2026-06-05 | CHF 695,50 | -%1,21 | CHF 705,00 | CHF 709,50 | CHF 695,50 | 17,65K |
| 2026-06-04 | CHF 704,00 | -%1,40 | CHF 709,00 | CHF 715,00 | CHF 704,00 | 27,38K |
| 2026-06-03 | CHF 714,00 | +%0,85 | CHF 710,50 | CHF 714,00 | CHF 702,50 | 21,22K |
| 2026-06-02 | CHF 708,00 | +%1,43 | CHF 696,50 | CHF 711,50 | CHF 696,50 | 14,18K |
| 2026-06-01 | CHF 698,00 | -%2,17 | CHF 712,00 | CHF 712,00 | CHF 696,00 | 26,32K |
| 2026-05-29 | CHF 713,50 | +%1,28 | CHF 706,00 | CHF 715,50 | CHF 702,50 | 124,52K |
| 2026-05-28 | CHF 704,50 | +%0,93 | CHF 694,00 | CHF 706,00 | CHF 694,00 | 18,53K |