Flughafen Zurich AG FHZN
SIX · İsviçre · Ulaştırma
CHF 196,40-2,60 (-%1,31)
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 196,40 | -%1,31 | CHF 197,90 | CHF 199,80 | CHF 196,40 | 56,05K |
| 2026-09-30 | CHF 199,00 | -%0,70 | CHF 201,40 | CHF 203,20 | CHF 199,00 | 201,35K |
| 2026-09-29 | CHF 200,40 | -%0,10 | CHF 200,60 | CHF 202,00 | CHF 199,10 | 49,52K |
| 2026-09-28 | CHF 200,60 | -%0,59 | CHF 202,80 | CHF 203,40 | CHF 200,60 | 29,96K |
| 2026-09-25 | CHF 201,80 | +%1,10 | CHF 201,40 | CHF 204,00 | CHF 201,00 | 41,98K |
| 2026-09-24 | CHF 199,60 | -%1,67 | CHF 202,00 | CHF 203,00 | CHF 199,60 | 68,84K |
| 2026-09-23 | CHF 203,00 | -%1,36 | CHF 205,80 | CHF 205,80 | CHF 201,80 | 44,85K |
| 2026-09-22 | CHF 205,80 | +%2,95 | CHF 201,00 | CHF 208,40 | CHF 200,60 | 51,19K |
| 2026-09-21 | CHF 199,90 | -%0,05 | CHF 200,80 | CHF 201,60 | CHF 199,10 | 37,40K |
| 2026-09-18 | CHF 200,00 | -%0,89 | CHF 201,40 | CHF 202,20 | CHF 198,70 | 136,14K |
| 2026-09-17 | CHF 201,80 | %0,00 | CHF 202,60 | CHF 203,60 | CHF 200,60 | 49,81K |
| 2026-09-16 | CHF 201,80 | +%0,90 | CHF 199,80 | CHF 201,80 | CHF 198,20 | 42,19K |
| 2026-09-15 | CHF 200,00 | -%0,89 | CHF 201,80 | CHF 202,20 | CHF 198,90 | 52,91K |
| 2026-09-14 | CHF 201,80 | -%0,30 | CHF 201,60 | CHF 202,80 | CHF 200,40 | 48,71K |
| 2026-09-11 | CHF 202,40 | +%1,25 | CHF 200,60 | CHF 204,00 | CHF 200,40 | 82,36K |
| 2026-09-10 | CHF 199,90 | -%1,91 | CHF 204,40 | CHF 204,80 | CHF 199,90 | 97,54K |
| 2026-09-09 | CHF 203,80 | -%2,21 | CHF 206,60 | CHF 207,60 | CHF 203,20 | 59,08K |
| 2026-09-08 | CHF 208,40 | +%0,68 | CHF 207,80 | CHF 210,20 | CHF 207,20 | 70,00K |
| 2026-09-07 | CHF 207,00 | -%0,10 | CHF 206,20 | CHF 208,00 | CHF 205,40 | 42,62K |
| 2026-09-04 | CHF 207,20 | +%0,19 | CHF 208,00 | CHF 210,40 | CHF 207,20 | 60,25K |
| 2026-09-03 | CHF 206,80 | +%1,08 | CHF 204,60 | CHF 208,20 | CHF 204,60 | 49,47K |
| 2026-09-02 | CHF 204,60 | -%0,97 | CHF 205,40 | CHF 207,40 | CHF 204,60 | 75,43K |
| 2026-09-01 | CHF 206,60 | -%1,05 | CHF 208,40 | CHF 211,00 | CHF 206,40 | 72,56K |
| 2026-08-31 | CHF 208,80 | +%0,29 | CHF 210,00 | CHF 211,80 | CHF 208,20 | 106,44K |
| 2026-08-28 | CHF 208,20 | -%7,71 | CHF 220,00 | CHF 221,20 | CHF 206,20 | 195,38K |
| 2026-08-27 | CHF 225,60 | -%2,25 | CHF 231,00 | CHF 231,00 | CHF 224,40 | 43,21K |
| 2026-08-26 | CHF 230,80 | -%0,17 | CHF 231,80 | CHF 233,00 | CHF 230,80 | 20,91K |
| 2026-08-25 | CHF 231,20 | +%1,23 | CHF 229,00 | CHF 231,40 | CHF 228,40 | 22,01K |
| 2026-08-24 | CHF 228,40 | +%0,35 | CHF 227,40 | CHF 229,20 | CHF 226,20 | 15,76K |
| 2026-08-21 | CHF 227,60 | +%0,89 | CHF 225,60 | CHF 227,60 | CHF 225,60 | 26,56K |
| 2026-08-20 | CHF 225,60 | -%0,35 | CHF 227,00 | CHF 228,80 | CHF 224,60 | 44,55K |
| 2026-08-19 | CHF 226,40 | +%0,62 | CHF 225,00 | CHF 227,40 | CHF 224,40 | 30,80K |
| 2026-08-18 | CHF 225,00 | +%0,18 | CHF 224,60 | CHF 225,60 | CHF 222,20 | 62,14K |
| 2026-08-17 | CHF 224,60 | -%2,35 | CHF 229,00 | CHF 229,60 | CHF 224,20 | 31,86K |
| 2026-08-14 | CHF 230,00 | -%0,61 | CHF 232,40 | CHF 232,80 | CHF 228,60 | 27,02K |
| 2026-08-13 | CHF 231,40 | -%0,69 | CHF 234,00 | CHF 234,00 | CHF 230,00 | 40,27K |
| 2026-08-12 | CHF 233,00 | -%0,60 | CHF 234,00 | CHF 235,20 | CHF 233,00 | 27,31K |
| 2026-08-11 | CHF 234,40 | -%0,34 | CHF 234,20 | CHF 235,60 | CHF 233,60 | 36,14K |
| 2026-08-10 | CHF 235,20 | -%0,59 | CHF 237,00 | CHF 237,20 | CHF 235,00 | 24,38K |
| 2026-08-07 | CHF 236,60 | -%0,42 | CHF 237,40 | CHF 238,80 | CHF 235,00 | 25,91K |
| 2026-08-06 | CHF 237,60 | -%0,50 | CHF 239,40 | CHF 239,80 | CHF 235,80 | 37,97K |
| 2026-08-05 | CHF 238,80 | +%0,34 | CHF 238,40 | CHF 240,80 | CHF 238,00 | 27,54K |
| 2026-08-04 | CHF 238,00 | -%0,50 | CHF 239,00 | CHF 239,40 | CHF 236,60 | 41,96K |
| 2026-08-03 | CHF 239,20 | +%0,93 | CHF 237,80 | CHF 240,40 | CHF 237,40 | 36,14K |
| 2026-07-31 | CHF 237,00 | -%0,42 | CHF 238,20 | CHF 239,60 | CHF 236,80 | 28,33K |
| 2026-07-30 | CHF 238,00 | +%1,71 | CHF 234,60 | CHF 238,40 | CHF 233,60 | 27,04K |
| 2026-07-29 | CHF 234,00 | -%1,02 | CHF 236,40 | CHF 237,00 | CHF 232,40 | 26,36K |
| 2026-07-28 | CHF 236,40 | +%0,60 | CHF 235,60 | CHF 237,60 | CHF 234,40 | 25,14K |
| 2026-07-27 | CHF 235,00 | +%1,03 | CHF 236,20 | CHF 239,40 | CHF 234,20 | 33,91K |
| 2026-07-24 | CHF 232,60 | +%1,84 | CHF 229,20 | CHF 232,60 | CHF 228,80 | 30,35K |
| 2026-07-23 | CHF 228,40 | -%1,89 | CHF 230,80 | CHF 232,80 | CHF 228,40 | 25,80K |
| 2026-07-22 | CHF 232,80 | +%0,17 | CHF 231,80 | CHF 233,60 | CHF 230,80 | 30,30K |
| 2026-07-21 | CHF 232,40 | -%0,26 | CHF 232,40 | CHF 234,20 | CHF 231,20 | 22,03K |
| 2026-07-20 | CHF 233,00 | +%0,09 | CHF 230,60 | CHF 233,40 | CHF 229,80 | 30,05K |
| 2026-07-17 | CHF 232,80 | -%1,02 | CHF 235,80 | CHF 236,20 | CHF 232,00 | 30,61K |
| 2026-07-16 | CHF 235,20 | -%0,84 | CHF 236,20 | CHF 236,60 | CHF 233,40 | 23,32K |
| 2026-07-15 | CHF 237,20 | +%0,25 | CHF 237,00 | CHF 238,20 | CHF 233,60 | 36,24K |
| 2026-07-14 | CHF 236,60 | -%4,21 | CHF 245,60 | CHF 245,60 | CHF 236,60 | 53,11K |
| 2026-07-13 | CHF 247,00 | +%0,08 | CHF 245,40 | CHF 248,60 | CHF 245,20 | 41,90K |
| 2026-07-10 | CHF 246,80 | +%1,15 | CHF 244,00 | CHF 246,80 | CHF 243,60 | 35,67K |
| 2026-07-09 | CHF 244,00 | +%0,41 | CHF 245,80 | CHF 245,80 | CHF 241,00 | 39,62K |
| 2026-07-08 | CHF 243,00 | -%3,65 | CHF 251,20 | CHF 251,60 | CHF 243,00 | 46,55K |
| 2026-07-07 | CHF 252,20 | -%0,39 | CHF 253,60 | CHF 255,80 | CHF 251,40 | 36,19K |
| 2026-07-06 | CHF 253,20 | -%0,31 | CHF 254,20 | CHF 255,80 | CHF 253,00 | 30,93K |
| 2026-07-03 | CHF 254,00 | +%1,20 | CHF 251,60 | CHF 254,20 | CHF 250,40 | 23,63K |
| 2026-07-02 | CHF 251,00 | +%0,48 | CHF 251,00 | CHF 252,20 | CHF 249,80 | 37,58K |
| 2026-07-01 | CHF 249,80 | -%0,08 | CHF 253,20 | CHF 253,20 | CHF 247,80 | 51,44K |
| 2026-06-30 | CHF 250,00 | -%1,19 | CHF 252,40 | CHF 254,80 | CHF 250,00 | 168,70K |
| 2026-06-29 | CHF 253,00 | -%0,32 | CHF 252,80 | CHF 253,20 | CHF 248,20 | 45,01K |
| 2026-06-26 | CHF 253,80 | +%0,08 | CHF 253,20 | CHF 254,60 | CHF 252,00 | 36,75K |
| 2026-06-25 | CHF 253,60 | +%0,63 | CHF 252,20 | CHF 254,80 | CHF 251,60 | 47,80K |
| 2026-06-24 | CHF 252,00 | +%2,27 | CHF 245,40 | CHF 252,00 | CHF 245,40 | 41,20K |
| 2026-06-23 | CHF 246,40 | -%0,81 | CHF 247,00 | CHF 251,20 | CHF 244,40 | 48,82K |
| 2026-06-22 | CHF 248,40 | +%0,16 | CHF 247,00 | CHF 249,00 | CHF 245,80 | 25,62K |
| 2026-06-19 | CHF 248,00 | -%1,43 | CHF 250,60 | CHF 252,00 | CHF 247,80 | 79,73K |
| 2026-06-18 | CHF 251,60 | +%1,70 | CHF 247,00 | CHF 252,00 | CHF 247,00 | 61,03K |
| 2026-06-17 | CHF 247,40 | -%0,88 | CHF 248,20 | CHF 250,80 | CHF 246,40 | 63,50K |
| 2026-06-16 | CHF 249,60 | +%1,55 | CHF 246,00 | CHF 252,20 | CHF 245,40 | 60,26K |
| 2026-06-15 | CHF 245,80 | +%4,51 | CHF 245,00 | CHF 249,80 | CHF 244,40 | 79,96K |
| 2026-06-12 | CHF 235,20 | +%3,52 | CHF 229,80 | CHF 237,80 | CHF 228,00 | 39,39K |
| 2026-06-11 | CHF 227,20 | +%0,26 | CHF 225,00 | CHF 229,40 | CHF 224,00 | 34,45K |
| 2026-06-10 | CHF 226,60 | -%0,35 | CHF 227,40 | CHF 229,00 | CHF 225,60 | 30,50K |
| 2026-06-09 | CHF 227,40 | -%0,79 | CHF 228,40 | CHF 231,60 | CHF 227,40 | 36,04K |
| 2026-06-08 | CHF 229,20 | -%0,09 | CHF 227,60 | CHF 230,00 | CHF 225,60 | 34,78K |
| 2026-06-05 | CHF 229,40 | -%0,61 | CHF 231,40 | CHF 232,80 | CHF 229,40 | 33,38K |
| 2026-06-04 | CHF 230,80 | +%0,79 | CHF 229,80 | CHF 232,60 | CHF 229,20 | 37,94K |
| 2026-06-03 | CHF 229,00 | -%0,69 | CHF 229,80 | CHF 231,00 | CHF 228,40 | 72,87K |
| 2026-06-02 | CHF 230,60 | +%0,09 | CHF 232,00 | CHF 233,60 | CHF 229,40 | 45,92K |
| 2026-06-01 | CHF 230,40 | -%2,78 | CHF 235,80 | CHF 237,00 | CHF 229,40 | 54,57K |
| 2026-05-29 | CHF 237,00 | +%1,46 | CHF 234,20 | CHF 239,60 | CHF 234,00 | 124,32K |