Geberit AG GEBN
SIX · İsviçre · Endüstriyel Hizmetler
CHF 530,80-14,80 (-%2,71)
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 545,60 | -%0,94 | CHF 554,40 | CHF 558,20 | CHF 545,60 | 89,62K |
| 2026-09-29 | CHF 550,80 | +%0,04 | CHF 549,80 | CHF 555,40 | CHF 546,60 | 40,95K |
| 2026-09-28 | CHF 550,60 | +%0,88 | CHF 547,00 | CHF 555,40 | CHF 547,00 | 54,02K |
| 2026-09-25 | CHF 545,80 | +%1,11 | CHF 543,20 | CHF 547,00 | CHF 542,40 | 46,75K |
| 2026-09-24 | CHF 539,80 | -%0,48 | CHF 540,00 | CHF 547,80 | CHF 539,80 | 49,05K |
| 2026-09-23 | CHF 542,40 | -%1,09 | CHF 548,60 | CHF 549,60 | CHF 541,00 | 48,05K |
| 2026-09-22 | CHF 548,40 | +%3,16 | CHF 533,00 | CHF 551,40 | CHF 533,00 | 111,56K |
| 2026-09-21 | CHF 531,60 | -%1,37 | CHF 541,20 | CHF 542,20 | CHF 526,40 | 103,46K |
| 2026-09-18 | CHF 539,00 | -%1,10 | CHF 543,40 | CHF 544,40 | CHF 537,40 | 201,57K |
| 2026-09-17 | CHF 545,00 | +%0,04 | CHF 546,20 | CHF 549,20 | CHF 541,00 | 52,43K |
| 2026-09-16 | CHF 544,80 | +%0,33 | CHF 543,20 | CHF 547,60 | CHF 541,20 | 64,70K |
| 2026-09-15 | CHF 543,00 | -%0,37 | CHF 542,60 | CHF 546,20 | CHF 537,40 | 50,18K |
| 2026-09-14 | CHF 545,00 | -%0,26 | CHF 545,00 | CHF 549,80 | CHF 543,40 | 55,15K |
| 2026-09-11 | CHF 546,40 | -%0,15 | CHF 547,20 | CHF 550,60 | CHF 546,00 | 41,25K |
| 2026-09-10 | CHF 547,20 | -%0,73 | CHF 551,60 | CHF 554,00 | CHF 545,00 | 49,12K |
| 2026-09-09 | CHF 551,20 | -%2,96 | CHF 564,80 | CHF 566,60 | CHF 550,60 | 66,43K |
| 2026-09-08 | CHF 568,00 | +%0,82 | CHF 563,20 | CHF 570,20 | CHF 561,00 | 58,14K |
| 2026-09-07 | CHF 563,40 | %0,00 | CHF 560,60 | CHF 566,60 | CHF 559,40 | 57,48K |
| 2026-09-04 | CHF 563,40 | -%0,18 | CHF 564,80 | CHF 565,40 | CHF 556,40 | 61,92K |
| 2026-09-03 | CHF 564,40 | -%0,28 | CHF 566,00 | CHF 569,00 | CHF 561,60 | 53,37K |
| 2026-09-02 | CHF 566,00 | %0,00 | CHF 561,00 | CHF 566,20 | CHF 558,40 | 53,21K |
| 2026-09-01 | CHF 566,00 | -%0,74 | CHF 570,00 | CHF 571,40 | CHF 561,60 | 79,67K |
| 2026-08-31 | CHF 570,20 | -%1,32 | CHF 577,20 | CHF 581,40 | CHF 570,20 | 94,52K |
| 2026-08-28 | CHF 577,80 | +%0,07 | CHF 579,00 | CHF 582,80 | CHF 577,20 | 83,59K |
| 2026-08-27 | CHF 577,40 | -%1,57 | CHF 584,40 | CHF 584,40 | CHF 576,40 | 58,35K |
| 2026-08-26 | CHF 586,60 | +%0,58 | CHF 581,60 | CHF 591,00 | CHF 581,60 | 51,91K |
| 2026-08-25 | CHF 583,20 | +%0,59 | CHF 580,80 | CHF 586,80 | CHF 575,60 | 53,96K |
| 2026-08-24 | CHF 579,80 | +%0,03 | CHF 580,00 | CHF 583,80 | CHF 576,60 | 50,19K |
| 2026-08-21 | CHF 579,60 | +%1,40 | CHF 574,80 | CHF 581,00 | CHF 571,00 | 88,36K |
| 2026-08-20 | CHF 571,60 | +%0,95 | CHF 570,80 | CHF 574,80 | CHF 566,20 | 81,03K |
| 2026-08-19 | CHF 566,20 | +%7,44 | CHF 560,00 | CHF 572,40 | CHF 559,20 | 193,84K |
| 2026-08-18 | CHF 527,00 | -%1,13 | CHF 531,20 | CHF 533,80 | CHF 525,60 | 74,47K |
| 2026-08-17 | CHF 533,00 | -%1,84 | CHF 541,80 | CHF 541,80 | CHF 529,40 | 63,00K |
| 2026-08-14 | CHF 543,00 | +%0,04 | CHF 545,60 | CHF 547,40 | CHF 542,00 | 48,93K |
| 2026-08-13 | CHF 542,80 | -%0,66 | CHF 548,80 | CHF 550,40 | CHF 542,80 | 57,40K |
| 2026-08-12 | CHF 546,40 | -%1,90 | CHF 558,40 | CHF 558,40 | CHF 545,40 | 49,96K |
| 2026-08-11 | CHF 557,00 | +%0,14 | CHF 553,80 | CHF 561,80 | CHF 552,60 | 39,68K |
| 2026-08-10 | CHF 556,20 | -%0,93 | CHF 560,00 | CHF 561,20 | CHF 554,20 | 44,36K |
| 2026-08-07 | CHF 561,40 | -%0,35 | CHF 561,60 | CHF 566,60 | CHF 557,80 | 42,31K |
| 2026-08-06 | CHF 563,40 | -%0,21 | CHF 568,20 | CHF 571,80 | CHF 562,20 | 110,57K |
| 2026-08-05 | CHF 564,60 | +%1,47 | CHF 560,00 | CHF 567,00 | CHF 558,60 | 75,82K |
| 2026-08-04 | CHF 556,40 | +%1,79 | CHF 546,00 | CHF 556,40 | CHF 544,60 | 86,76K |
| 2026-08-03 | CHF 546,60 | +%2,71 | CHF 535,00 | CHF 549,00 | CHF 535,00 | 78,49K |
| 2026-07-31 | CHF 532,20 | +%0,42 | CHF 534,40 | CHF 535,00 | CHF 530,80 | 57,34K |
| 2026-07-30 | CHF 530,00 | +%0,34 | CHF 530,80 | CHF 534,80 | CHF 527,80 | 49,70K |
| 2026-07-29 | CHF 528,20 | -%0,79 | CHF 531,20 | CHF 532,00 | CHF 524,20 | 67,12K |
| 2026-07-28 | CHF 532,40 | +%2,86 | CHF 525,00 | CHF 534,60 | CHF 525,00 | 102,34K |
| 2026-07-27 | CHF 517,60 | +%0,70 | CHF 518,20 | CHF 523,60 | CHF 515,40 | 60,86K |
| 2026-07-24 | CHF 514,00 | +%0,63 | CHF 511,00 | CHF 515,20 | CHF 508,40 | 69,06K |
| 2026-07-23 | CHF 510,80 | -%1,35 | CHF 519,60 | CHF 521,20 | CHF 509,60 | 88,24K |
| 2026-07-22 | CHF 517,80 | -%0,15 | CHF 517,60 | CHF 523,20 | CHF 513,00 | 68,02K |
| 2026-07-21 | CHF 518,60 | -%0,15 | CHF 516,00 | CHF 518,60 | CHF 510,20 | 60,37K |
| 2026-07-20 | CHF 519,40 | -%0,95 | CHF 520,00 | CHF 525,40 | CHF 515,80 | 66,77K |
| 2026-07-17 | CHF 524,40 | +%0,23 | CHF 525,00 | CHF 531,20 | CHF 523,40 | 76,73K |
| 2026-07-16 | CHF 523,20 | +%0,58 | CHF 518,80 | CHF 524,20 | CHF 517,20 | 60,84K |
| 2026-07-15 | CHF 520,20 | +%1,13 | CHF 510,60 | CHF 524,20 | CHF 508,20 | 49,27K |
| 2026-07-14 | CHF 514,40 | -%0,92 | CHF 515,20 | CHF 522,00 | CHF 512,20 | 63,41K |
| 2026-07-13 | CHF 519,20 | -%0,42 | CHF 519,20 | CHF 523,00 | CHF 515,40 | 56,31K |
| 2026-07-10 | CHF 521,40 | +%0,93 | CHF 519,00 | CHF 523,20 | CHF 515,20 | 55,36K |
| 2026-07-09 | CHF 516,60 | +%0,58 | CHF 519,80 | CHF 519,80 | CHF 515,20 | 50,63K |
| 2026-07-08 | CHF 513,60 | -%3,35 | CHF 528,00 | CHF 532,00 | CHF 513,00 | 86,37K |
| 2026-07-07 | CHF 531,40 | -%0,11 | CHF 536,80 | CHF 545,40 | CHF 531,40 | 94,97K |
| 2026-07-06 | CHF 532,00 | -%2,21 | CHF 543,60 | CHF 546,00 | CHF 531,80 | 73,92K |
| 2026-07-03 | CHF 544,00 | +%1,15 | CHF 539,80 | CHF 544,80 | CHF 539,00 | 59,58K |
| 2026-07-02 | CHF 537,80 | +%0,34 | CHF 535,60 | CHF 541,20 | CHF 534,60 | 61,37K |
| 2026-07-01 | CHF 536,00 | -%0,70 | CHF 538,00 | CHF 541,20 | CHF 533,20 | 101,40K |
| 2026-06-30 | CHF 539,80 | +%0,15 | CHF 541,80 | CHF 543,20 | CHF 539,00 | 82,62K |
| 2026-06-29 | CHF 539,00 | -%0,96 | CHF 543,60 | CHF 543,60 | CHF 539,00 | 69,40K |
| 2026-06-26 | CHF 544,20 | +%0,52 | CHF 540,00 | CHF 549,20 | CHF 539,60 | 87,78K |
| 2026-06-25 | CHF 541,40 | +%0,97 | CHF 539,60 | CHF 546,40 | CHF 537,00 | 71,77K |
| 2026-06-24 | CHF 536,20 | +%3,19 | CHF 517,00 | CHF 536,60 | CHF 517,00 | 85,58K |
| 2026-06-23 | CHF 519,60 | -%0,92 | CHF 519,80 | CHF 523,00 | CHF 517,00 | 68,56K |
| 2026-06-22 | CHF 524,40 | -%0,42 | CHF 522,00 | CHF 524,40 | CHF 515,80 | 56,42K |
| 2026-06-19 | CHF 526,60 | +%0,23 | CHF 527,60 | CHF 529,00 | CHF 525,00 | 213,28K |
| 2026-06-18 | CHF 525,40 | +%0,69 | CHF 522,00 | CHF 528,00 | CHF 515,00 | 86,72K |
| 2026-06-17 | CHF 521,80 | +%0,27 | CHF 520,60 | CHF 524,00 | CHF 518,40 | 81,34K |
| 2026-06-16 | CHF 520,40 | +%0,39 | CHF 519,80 | CHF 523,60 | CHF 516,00 | 72,96K |
| 2026-06-15 | CHF 518,40 | +%1,81 | CHF 519,80 | CHF 527,80 | CHF 515,60 | 93,72K |
| 2026-06-12 | CHF 509,20 | +%3,20 | CHF 502,40 | CHF 516,80 | CHF 501,80 | 103,51K |
| 2026-06-11 | CHF 493,40 | -%2,10 | CHF 498,40 | CHF 502,00 | CHF 490,90 | 135,17K |
| 2026-06-10 | CHF 504,00 | +%0,08 | CHF 509,60 | CHF 510,00 | CHF 500,60 | 53,75K |
| 2026-06-09 | CHF 503,60 | -%0,16 | CHF 502,40 | CHF 510,80 | CHF 502,40 | 92,66K |
| 2026-06-08 | CHF 504,40 | -%0,83 | CHF 502,20 | CHF 506,00 | CHF 500,00 | 69,71K |
| 2026-06-05 | CHF 508,60 | -%0,43 | CHF 512,00 | CHF 518,00 | CHF 508,60 | 68,87K |
| 2026-06-04 | CHF 510,80 | +%0,91 | CHF 508,60 | CHF 519,40 | CHF 508,60 | 94,93K |
| 2026-06-03 | CHF 506,20 | +%0,60 | CHF 505,00 | CHF 512,40 | CHF 504,60 | 100,88K |
| 2026-06-02 | CHF 503,20 | +%0,82 | CHF 502,40 | CHF 510,60 | CHF 501,60 | 76,41K |
| 2026-06-01 | CHF 499,10 | -%2,79 | CHF 510,00 | CHF 510,40 | CHF 496,00 | 100,14K |
| 2026-05-29 | CHF 513,40 | +%1,66 | CHF 508,40 | CHF 515,00 | CHF 507,00 | 271,12K |
| 2026-05-28 | CHF 505,00 | -%0,79 | CHF 506,00 | CHF 508,40 | CHF 501,80 | 70,10K |