Edisun Power Europe AG ESUN
SIX · İsviçre · Kamu Hizmetleri
CHF 70,800,00 (%0,00)
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 71,00 | -%0,56 | CHF 71,20 | CHF 71,60 | CHF 71,00 | 140 |
| 2026-09-29 | CHF 71,40 | %0,00 | CHF 71,40 | CHF 71,40 | CHF 71,40 | 2 |
| 2026-09-28 | CHF 71,40 | +%0,56 | CHF 69,20 | CHF 71,40 | CHF 69,20 | 177 |
| 2026-09-25 | CHF 71,00 | -%0,28 | CHF 69,40 | CHF 71,40 | CHF 69,40 | 272 |
| 2026-09-24 | CHF 71,20 | +%1,71 | CHF 71,00 | CHF 71,60 | CHF 71,00 | 178 |
| 2026-09-23 | CHF 70,00 | %0,00 | CHF 69,20 | CHF 70,00 | CHF 69,00 | 210 |
| 2026-09-22 | CHF 70,00 | %0,00 | CHF 69,20 | CHF 70,00 | CHF 69,20 | 104 |
| 2026-09-21 | CHF 70,00 | +%2,64 | CHF 70,00 | CHF 71,00 | CHF 70,00 | 271 |
| 2026-09-18 | CHF 68,20 | +%0,59 | CHF 70,00 | CHF 70,00 | CHF 68,20 | 291 |
| 2026-09-17 | CHF 67,80 | -%3,14 | CHF 68,20 | CHF 69,80 | CHF 67,80 | 102 |
| 2026-09-16 | CHF 70,00 | -%1,13 | CHF 70,80 | CHF 70,80 | CHF 70,00 | 75 |
| 2026-09-15 | CHF 70,80 | +%1,14 | CHF 69,80 | CHF 70,80 | CHF 69,80 | 723 |
| 2026-09-14 | CHF 70,00 | -%1,69 | CHF 70,00 | CHF 70,00 | CHF 68,40 | 805 |
| 2026-09-11 | CHF 71,20 | +%1,14 | CHF 70,00 | CHF 71,20 | CHF 70,00 | 45 |
| 2026-09-10 | CHF 70,40 | -%0,56 | CHF 70,40 | CHF 70,40 | CHF 70,40 | 0 |
| 2026-09-09 | CHF 70,80 | -%0,84 | CHF 70,20 | CHF 70,80 | CHF 70,00 | 66 |
| 2026-09-08 | CHF 71,40 | +%1,13 | CHF 71,00 | CHF 71,40 | CHF 71,00 | 12 |
| 2026-09-07 | CHF 70,60 | +%0,28 | CHF 70,00 | CHF 70,60 | CHF 70,00 | 20 |
| 2026-09-04 | CHF 70,40 | +%0,28 | CHF 70,20 | CHF 70,40 | CHF 70,00 | 504 |
| 2026-09-03 | CHF 70,20 | %0,00 | CHF 70,20 | CHF 70,20 | CHF 70,20 | 0 |
| 2026-09-02 | CHF 70,20 | -%0,28 | CHF 70,40 | CHF 70,40 | CHF 70,00 | 340 |
| 2026-09-01 | CHF 70,40 | +%1,15 | CHF 69,40 | CHF 70,40 | CHF 69,40 | 3 |
| 2026-08-31 | CHF 69,60 | -%1,14 | CHF 71,60 | CHF 71,60 | CHF 69,40 | 564 |
| 2026-08-28 | CHF 70,40 | -%2,76 | CHF 71,60 | CHF 72,60 | CHF 70,40 | 516 |
| 2026-08-27 | CHF 72,40 | +%3,43 | CHF 70,60 | CHF 72,40 | CHF 70,60 | 619 |
| 2026-08-26 | CHF 70,00 | -%1,69 | CHF 70,00 | CHF 71,20 | CHF 70,00 | 118 |
| 2026-08-25 | CHF 71,20 | -%1,66 | CHF 72,20 | CHF 72,20 | CHF 71,20 | 497 |
| 2026-08-24 | CHF 72,40 | +%5,54 | CHF 70,00 | CHF 72,40 | CHF 69,60 | 2,09K |
| 2026-08-21 | CHF 68,60 | %0,00 | CHF 68,60 | CHF 68,60 | CHF 68,60 | 0 |
| 2026-08-20 | CHF 68,60 | -%1,72 | CHF 68,60 | CHF 68,60 | CHF 68,60 | 18 |
| 2026-08-19 | CHF 69,80 | +%2,95 | CHF 69,40 | CHF 69,80 | CHF 69,40 | 300 |
| 2026-08-18 | CHF 67,80 | -%2,31 | CHF 67,80 | CHF 67,80 | CHF 67,80 | 0 |
| 2026-08-17 | CHF 69,40 | +%2,36 | CHF 66,80 | CHF 69,40 | CHF 66,20 | 1,32K |
| 2026-08-14 | CHF 67,80 | -%2,31 | CHF 67,80 | CHF 67,80 | CHF 67,80 | 16 |
| 2026-08-13 | CHF 69,40 | +%2,06 | CHF 68,20 | CHF 69,40 | CHF 68,20 | 399 |
| 2026-08-12 | CHF 68,00 | +%0,89 | CHF 66,80 | CHF 68,00 | CHF 66,80 | 21 |
| 2026-08-11 | CHF 67,40 | -%0,88 | CHF 68,00 | CHF 68,20 | CHF 66,60 | 87 |
| 2026-08-10 | CHF 68,00 | +%1,19 | CHF 68,00 | CHF 68,00 | CHF 68,00 | 1 |
| 2026-08-07 | CHF 67,20 | -%2,04 | CHF 68,20 | CHF 68,40 | CHF 67,20 | 173 |
| 2026-08-06 | CHF 68,60 | +%4,26 | CHF 67,20 | CHF 69,40 | CHF 67,20 | 71 |
| 2026-08-05 | CHF 65,80 | -%2,08 | CHF 69,80 | CHF 69,80 | CHF 65,80 | 75 |
| 2026-08-04 | CHF 67,20 | -%4,00 | CHF 67,40 | CHF 69,80 | CHF 66,20 | 370 |
| 2026-08-03 | CHF 70,00 | +%2,34 | CHF 66,00 | CHF 70,00 | CHF 66,00 | 24 |
| 2026-07-31 | CHF 68,40 | +%0,59 | CHF 69,40 | CHF 69,80 | CHF 68,40 | 381 |
| 2026-07-30 | CHF 68,00 | +%0,89 | CHF 68,00 | CHF 68,00 | CHF 68,00 | 38 |
| 2026-07-29 | CHF 67,40 | -%3,44 | CHF 67,40 | CHF 67,40 | CHF 67,40 | 14 |
| 2026-07-28 | CHF 69,80 | %0,00 | CHF 67,40 | CHF 69,80 | CHF 63,20 | 1,13K |
| 2026-07-27 | CHF 69,80 | +%2,65 | CHF 68,00 | CHF 69,80 | CHF 68,00 | 319 |
| 2026-07-24 | CHF 68,00 | -%0,87 | CHF 68,00 | CHF 68,00 | CHF 68,00 | 1 |
| 2026-07-23 | CHF 68,60 | +%0,29 | CHF 69,80 | CHF 69,80 | CHF 68,60 | 8 |
| 2026-07-22 | CHF 68,40 | -%2,01 | CHF 68,40 | CHF 68,40 | CHF 68,40 | 0 |
| 2026-07-21 | CHF 69,80 | +%1,16 | CHF 67,20 | CHF 69,80 | CHF 67,20 | 90 |
| 2026-07-20 | CHF 69,00 | +%4,23 | CHF 69,40 | CHF 69,80 | CHF 67,60 | 395 |
| 2026-07-17 | CHF 66,20 | -%4,89 | CHF 69,40 | CHF 69,80 | CHF 66,20 | 742 |
| 2026-07-16 | CHF 69,60 | +%0,29 | CHF 69,40 | CHF 69,60 | CHF 69,40 | 401 |
| 2026-07-15 | CHF 69,40 | +%0,58 | CHF 68,60 | CHF 69,40 | CHF 68,60 | 373 |
| 2026-07-14 | CHF 69,00 | +%3,92 | CHF 63,20 | CHF 69,00 | CHF 63,20 | 9 |
| 2026-07-13 | CHF 66,40 | +%1,84 | CHF 63,20 | CHF 69,40 | CHF 63,20 | 722 |
| 2026-07-10 | CHF 65,20 | +%0,31 | CHF 63,40 | CHF 65,20 | CHF 63,40 | 15 |
| 2026-07-09 | CHF 65,00 | -%2,99 | CHF 64,40 | CHF 68,20 | CHF 64,00 | 28 |
| 2026-07-08 | CHF 67,00 | -%3,18 | CHF 68,80 | CHF 69,20 | CHF 64,00 | 212 |
| 2026-07-07 | CHF 69,20 | +%2,06 | CHF 68,80 | CHF 69,20 | CHF 68,80 | 204 |
| 2026-07-06 | CHF 67,80 | %0,00 | CHF 66,60 | CHF 69,00 | CHF 66,60 | 110 |
| 2026-07-03 | CHF 67,80 | +%0,89 | CHF 66,60 | CHF 69,00 | CHF 66,60 | 135 |
| 2026-07-02 | CHF 67,20 | -%2,33 | CHF 69,00 | CHF 69,00 | CHF 67,20 | 919 |
| 2026-07-01 | CHF 68,80 | +%3,61 | CHF 65,00 | CHF 68,80 | CHF 65,00 | 600 |
| 2026-06-30 | CHF 66,40 | %0,00 | CHF 66,60 | CHF 66,60 | CHF 65,20 | 280 |
| 2026-06-29 | CHF 66,40 | -%4,05 | CHF 67,20 | CHF 69,00 | CHF 66,40 | 271 |
| 2026-06-26 | CHF 69,20 | +%2,06 | CHF 69,00 | CHF 69,20 | CHF 69,00 | 400 |
| 2026-06-25 | CHF 67,80 | +%1,80 | CHF 69,20 | CHF 69,20 | CHF 67,80 | 589 |
| 2026-06-24 | CHF 66,60 | %0,00 | CHF 68,00 | CHF 69,20 | CHF 66,60 | 424 |
| 2026-06-23 | CHF 66,60 | -%2,63 | CHF 68,40 | CHF 68,40 | CHF 66,60 | 751 |
| 2026-06-22 | CHF 68,40 | -%0,58 | CHF 66,80 | CHF 68,80 | CHF 66,80 | 423 |
| 2026-06-19 | CHF 68,80 | -%0,29 | CHF 68,80 | CHF 68,80 | CHF 68,80 | 101 |
| 2026-06-18 | CHF 69,00 | +%1,47 | CHF 68,80 | CHF 69,00 | CHF 68,80 | 456 |
| 2026-06-17 | CHF 68,00 | +%0,59 | CHF 68,40 | CHF 69,00 | CHF 67,40 | 260 |
| 2026-06-16 | CHF 67,60 | +%1,20 | CHF 67,40 | CHF 67,60 | CHF 66,20 | 215 |
| 2026-06-15 | CHF 66,80 | -%1,47 | CHF 66,20 | CHF 67,40 | CHF 66,20 | 20 |
| 2026-06-12 | CHF 67,80 | +%2,11 | CHF 67,80 | CHF 67,80 | CHF 67,80 | 2 |
| 2026-06-11 | CHF 66,40 | %0,00 | CHF 66,60 | CHF 66,80 | CHF 66,40 | 262 |
| 2026-06-10 | CHF 66,40 | -%0,60 | CHF 66,40 | CHF 66,40 | CHF 66,40 | 6 |
| 2026-06-09 | CHF 66,80 | +%0,60 | CHF 68,60 | CHF 68,60 | CHF 66,80 | 123 |
| 2026-06-08 | CHF 66,40 | -%2,06 | CHF 68,60 | CHF 68,60 | CHF 66,40 | 5 |
| 2026-06-05 | CHF 67,80 | +%2,11 | CHF 68,80 | CHF 68,80 | CHF 66,00 | 1,10K |
| 2026-06-04 | CHF 66,40 | +%0,30 | CHF 67,80 | CHF 67,80 | CHF 66,20 | 209 |
| 2026-06-03 | CHF 66,20 | -%2,07 | CHF 67,80 | CHF 67,80 | CHF 66,20 | 284 |
| 2026-06-02 | CHF 67,60 | -%2,31 | CHF 68,20 | CHF 69,60 | CHF 67,60 | 720 |
| 2026-06-01 | CHF 69,20 | +%0,58 | CHF 69,00 | CHF 69,20 | CHF 68,60 | 764 |
| 2026-05-29 | CHF 68,80 | +%0,58 | CHF 68,20 | CHF 69,00 | CHF 68,20 | 404 |
| 2026-05-28 | CHF 68,40 | +%2,09 | CHF 66,40 | CHF 68,40 | CHF 66,40 | 613 |