Fundamenta Real Estate AG FREN
SIX · İsviçre · Finans
CHF 16,70-0,05 (-%0,30)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | CHF 16,75 | %0,00 | CHF 16,65 | CHF 16,75 | CHF 16,60 | 2,88K |
| 2026-10-01 | CHF 16,75 | %0,00 | CHF 16,80 | CHF 16,80 | CHF 16,60 | 9,79K |
| 2026-09-30 | CHF 16,75 | -%0,59 | CHF 16,95 | CHF 16,95 | CHF 16,70 | 10,52K |
| 2026-09-29 | CHF 16,85 | %0,00 | CHF 16,90 | CHF 16,90 | CHF 16,80 |
| 5,85K |
| 2026-09-28 | CHF 16,85 | -%1,46 | CHF 17,15 | CHF 17,15 | CHF 16,80 | 14,54K |
| 2026-09-25 | CHF 17,10 | +%1,18 | CHF 17,00 | CHF 17,10 | CHF 16,90 | 16,41K |
| 2026-09-24 | CHF 16,90 | %0,00 | CHF 16,90 | CHF 16,95 | CHF 16,85 | 15,10K |
| 2026-09-23 | CHF 16,90 | +%0,60 | CHF 16,90 | CHF 17,00 | CHF 16,70 | 10,39K |
| 2026-09-22 | CHF 16,80 | -%0,88 | CHF 16,90 | CHF 16,95 | CHF 16,80 | 6,95K |
| 2026-09-21 | CHF 16,95 | +%0,30 | CHF 16,85 | CHF 17,00 | CHF 16,85 | 6,34K |
| 2026-09-18 | CHF 16,90 | +%0,60 | CHF 16,90 | CHF 17,00 | CHF 16,60 | 47,37K |
| 2026-09-17 | CHF 16,80 | -%0,30 | CHF 16,75 | CHF 16,90 | CHF 16,70 | 4,31K |
| 2026-09-16 | CHF 16,85 | %0,00 | CHF 16,85 | CHF 16,85 | CHF 16,65 | 13,13K |
| 2026-09-15 | CHF 16,85 | +%0,30 | CHF 16,80 | CHF 16,85 | CHF 16,60 | 14,38K |
| 2026-09-14 | CHF 16,80 | +%0,30 | CHF 16,75 | CHF 16,85 | CHF 16,65 | 13,33K |
| 2026-09-11 | CHF 16,75 | -%0,30 | CHF 16,80 | CHF 16,90 | CHF 16,70 | 7,93K |
| 2026-09-10 | CHF 16,80 | -%0,59 | CHF 16,90 | CHF 16,90 | CHF 16,80 | 12,26K |
| 2026-09-09 | CHF 16,90 | -%1,46 | CHF 17,05 | CHF 17,05 | CHF 16,90 | 8,24K |
| 2026-09-08 | CHF 17,15 | +%0,88 | CHF 17,00 | CHF 17,15 | CHF 16,95 | 10,94K |
| 2026-09-07 | CHF 17,00 | -%0,58 | CHF 17,00 | CHF 17,10 | CHF 17,00 | 2,55K |
| 2026-09-04 | CHF 17,10 | +%0,29 | CHF 17,00 | CHF 17,10 | CHF 16,90 | 11,39K |
| 2026-09-03 | CHF 17,05 | %0,00 | CHF 17,15 | CHF 17,20 | CHF 17,00 | 3,12K |
| 2026-09-02 | CHF 17,05 | +%0,89 | CHF 17,05 | CHF 17,25 | CHF 16,95 | 15,43K |
| 2026-09-01 | CHF 16,90 | -%0,59 | CHF 17,10 | CHF 17,10 | CHF 16,80 | 15,69K |
| 2026-08-31 | CHF 17,00 | -%1,45 | CHF 17,30 | CHF 17,30 | CHF 17,00 | 11,05K |
| 2026-08-28 | CHF 17,25 | +%0,58 | CHF 17,20 | CHF 17,25 | CHF 17,10 | 3,95K |
| 2026-08-27 | CHF 17,15 | +%2,39 | CHF 16,80 | CHF 17,20 | CHF 16,80 | 21,06K |
| 2026-08-26 | CHF 16,75 | -%0,59 | CHF 16,90 | CHF 17,00 | CHF 16,75 | 7,69K |
| 2026-08-25 | CHF 16,85 | +%0,90 | CHF 16,80 | CHF 17,00 | CHF 16,75 | 8,55K |
| 2026-08-24 | CHF 16,70 | -%0,30 | CHF 16,70 | CHF 17,00 | CHF 16,70 | 16,82K |
| 2026-08-21 | CHF 16,75 | -%0,59 | CHF 16,80 | CHF 16,80 | CHF 16,70 | 1,15K |
| 2026-08-20 | CHF 16,85 | +%0,90 | CHF 16,65 | CHF 16,90 | CHF 16,65 | 6,94K |
| 2026-08-19 | CHF 16,70 | %0,00 | CHF 16,80 | CHF 16,80 | CHF 16,65 | 8,37K |
| 2026-08-18 | CHF 16,70 | %0,00 | CHF 16,80 | CHF 16,90 | CHF 16,70 | 3,11K |
| 2026-08-17 | CHF 16,70 | -%0,89 | CHF 16,90 | CHF 16,90 | CHF 16,70 | 11,83K |
| 2026-08-14 | CHF 16,85 | %0,00 | CHF 16,95 | CHF 17,20 | CHF 16,75 | 32,28K |
| 2026-08-13 | CHF 16,85 | %0,00 | CHF 16,95 | CHF 17,20 | CHF 16,85 | 14,19K |
| 2026-08-12 | CHF 16,85 | -%0,30 | CHF 16,95 | CHF 17,10 | CHF 16,85 | 12,61K |
| 2026-08-11 | CHF 16,90 | %0,00 | CHF 16,90 | CHF 17,00 | CHF 16,85 | 5,29K |
| 2026-08-10 | CHF 16,90 | -%1,74 | CHF 17,10 | CHF 17,15 | CHF 16,90 | 12,25K |
| 2026-08-07 | CHF 17,20 | +%0,29 | CHF 17,25 | CHF 17,30 | CHF 17,10 | 22,81K |
| 2026-08-06 | CHF 17,15 | +%0,88 | CHF 17,10 | CHF 17,35 | CHF 16,95 | 28,63K |
| 2026-08-05 | CHF 17,00 | %0,00 | CHF 17,00 | CHF 17,05 | CHF 16,80 | 10,43K |
| 2026-08-04 | CHF 17,00 | -%0,29 | CHF 17,00 | CHF 17,25 | CHF 17,00 | 10,12K |
| 2026-08-03 | CHF 17,05 | -%0,29 | CHF 17,20 | CHF 17,20 | CHF 16,90 | 17,42K |
| 2026-07-31 | CHF 17,10 | -%0,58 | CHF 17,20 | CHF 17,25 | CHF 17,10 | 18,81K |
| 2026-07-30 | CHF 17,20 | +%0,29 | CHF 17,20 | CHF 17,30 | CHF 17,15 | 4,43K |
| 2026-07-29 | CHF 17,15 | -%0,87 | CHF 17,20 | CHF 17,20 | CHF 17,10 | 3,57K |
| 2026-07-28 | CHF 17,30 | %0,00 | CHF 17,40 | CHF 17,50 | CHF 17,25 | 5,83K |
| 2026-07-27 | CHF 17,30 | +%1,17 | CHF 17,05 | CHF 17,40 | CHF 17,05 | 11,68K |
| 2026-07-24 | CHF 17,10 | %0,00 | CHF 17,10 | CHF 17,10 | CHF 17,05 | 10,15K |
| 2026-07-23 | CHF 17,10 | -%0,87 | CHF 17,10 | CHF 17,20 | CHF 17,05 | 11,07K |
| 2026-07-22 | CHF 17,25 | +%0,29 | CHF 17,20 | CHF 17,30 | CHF 17,10 | 8,84K |
| 2026-07-21 | CHF 17,20 | +%0,29 | CHF 17,15 | CHF 17,20 | CHF 17,05 | 6,03K |
| 2026-07-20 | CHF 17,15 | -%2,00 | CHF 17,45 | CHF 17,60 | CHF 17,10 | 14,64K |
| 2026-07-17 | CHF 17,50 | +%2,04 | CHF 17,05 | CHF 17,60 | CHF 17,05 | 14,66K |
| 2026-07-16 | CHF 17,15 | +%0,59 | CHF 17,10 | CHF 17,20 | CHF 17,05 | 24,00K |
| 2026-07-15 | CHF 17,05 | %0,00 | CHF 17,10 | CHF 17,10 | CHF 17,00 | 5,98K |
| 2026-07-14 | CHF 17,05 | %0,00 | CHF 17,05 | CHF 17,05 | CHF 16,90 | 5,20K |
| 2026-07-13 | CHF 17,05 | %0,00 | CHF 16,95 | CHF 17,20 | CHF 16,90 | 7,16K |
| 2026-07-10 | CHF 17,05 | -%2,01 | CHF 17,30 | CHF 17,35 | CHF 17,00 | 35,98K |
| 2026-07-09 | CHF 17,40 | -%0,57 | CHF 17,55 | CHF 17,60 | CHF 17,00 | 31,33K |
| 2026-07-08 | CHF 17,50 | %0,00 | CHF 17,50 | CHF 17,55 | CHF 17,35 | 12,53K |
| 2026-07-07 | CHF 17,50 | +%0,86 | CHF 17,40 | CHF 17,55 | CHF 17,40 | 9,51K |
| 2026-07-06 | CHF 17,35 | -%0,57 | CHF 17,55 | CHF 17,65 | CHF 17,35 | 19,30K |
| 2026-07-03 | CHF 17,45 | +%1,75 | CHF 17,15 | CHF 17,55 | CHF 17,05 | 12,74K |
| 2026-07-02 | CHF 17,15 | +%1,18 | CHF 16,85 | CHF 17,15 | CHF 16,80 | 80,54K |
| 2026-07-01 | CHF 16,95 | +%0,59 | CHF 16,85 | CHF 16,95 | CHF 16,75 | 10,93K |
| 2026-06-30 | CHF 16,85 | +%0,60 | CHF 16,75 | CHF 16,90 | CHF 16,75 | 15,84K |
| 2026-06-29 | CHF 16,75 | -%0,89 | CHF 16,80 | CHF 16,85 | CHF 16,70 | 18,30K |
| 2026-06-26 | CHF 16,90 | -%0,29 | CHF 17,00 | CHF 17,00 | CHF 16,75 | 17,13K |
| 2026-06-25 | CHF 16,95 | -%0,29 | CHF 17,00 | CHF 17,00 | CHF 16,90 | 2,35K |
| 2026-06-24 | CHF 17,00 | +%0,59 | CHF 17,00 | CHF 17,05 | CHF 16,95 | 8,79K |
| 2026-06-23 | CHF 16,90 | +%0,90 | CHF 16,75 | CHF 17,00 | CHF 16,75 | 11,98K |
| 2026-06-22 | CHF 16,75 | +%0,60 | CHF 16,70 | CHF 16,90 | CHF 16,70 | 8,88K |
| 2026-06-19 | CHF 16,65 | +%0,30 | CHF 16,65 | CHF 16,90 | CHF 16,65 | 14,79K |
| 2026-06-18 | CHF 16,60 | -%0,30 | CHF 16,70 | CHF 16,90 | CHF 16,60 | 21,08K |
| 2026-06-17 | CHF 16,65 | -%0,60 | CHF 16,75 | CHF 16,80 | CHF 16,65 | 11,70K |
| 2026-06-16 | CHF 16,75 | -%0,59 | CHF 16,85 | CHF 16,90 | CHF 16,65 | 10,00K |
| 2026-06-15 | CHF 16,85 | -%0,88 | CHF 17,00 | CHF 17,00 | CHF 16,85 | 7,72K |
| 2026-06-12 | CHF 17,00 | +%0,59 | CHF 17,00 | CHF 17,10 | CHF 16,95 | 9,66K |
| 2026-06-11 | CHF 16,90 | -%0,29 | CHF 17,00 | CHF 17,05 | CHF 16,85 | 9,75K |
| 2026-06-10 | CHF 16,95 | +%2,42 | CHF 16,55 | CHF 17,10 | CHF 16,55 | 26,30K |
| 2026-06-09 | CHF 16,55 | -%0,90 | CHF 16,80 | CHF 16,80 | CHF 16,55 | 19,09K |
| 2026-06-08 | CHF 16,70 | -%1,18 | CHF 16,85 | CHF 16,90 | CHF 16,70 | 33,80K |
| 2026-06-05 | CHF 16,90 | -%1,17 | CHF 17,15 | CHF 17,15 | CHF 16,90 | 13,54K |
| 2026-06-04 | CHF 17,10 | +%1,18 | CHF 16,95 | CHF 17,10 | CHF 16,85 | 6,48K |
| 2026-06-03 | CHF 16,90 | -%0,59 | CHF 17,00 | CHF 17,00 | CHF 16,75 | 26,67K |
| 2026-06-02 | CHF 17,00 | -%0,87 | CHF 17,15 | CHF 17,15 | CHF 16,90 | 21,17K |
| 2026-06-01 | CHF 17,15 | -%0,29 | CHF 17,30 | CHF 17,30 | CHF 17,05 | 9,53K |