Geberit AG TEMP GEBNE
SIX · İsviçre · Endüstriyel Hizmetler
CHF 538,80+5,80 (+%1,09)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 533,00 | -%3,02 | CHF 542,60 | CHF 544,40 | CHF 533,00 | 1,40K |
| 2026-09-30 | CHF 549,60 | -%0,54 | CHF 558,20 | CHF 558,20 | CHF 548,60 | 725 |
| 2026-09-29 | CHF 552,60 | -%0,04 | CHF 548,60 | CHF 556,20 | CHF 548,60 | 723 |
| 2026-09-28 | CHF 552,80 | +%1,32 | CHF 555,40 | CHF 555,80 | CHF 551,00 | 723 |
| 2026-09-25 | CHF 545,60 | -%0,29 | CHF 546,00 | CHF 547,40 | CHF 543,40 | 1,83K |
| 2026-09-24 | CHF 547,20 | +%0,74 | CHF 545,00 | CHF 548,00 | CHF 545,00 | 1,83K |
| 2026-09-23 | CHF 543,20 | -%1,42 | CHF 550,60 | CHF 550,60 | CHF 542,20 | 1,77K |
| 2026-09-22 | CHF 551,00 | +%3,73 | CHF 537,00 | CHF 551,00 | CHF 537,00 | 1,65K |
| 2026-09-21 | CHF 531,20 | -%1,52 | CHF 540,40 | CHF 540,40 | CHF 531,20 | 1,75K |
| 2026-09-18 | CHF 539,40 | -%1,43 | CHF 543,80 | CHF 545,00 | CHF 538,80 | 1,80K |
| 2026-09-17 | CHF 547,20 | +%0,04 | CHF 546,60 | CHF 549,80 | CHF 542,20 | 1,80K |
| 2026-09-16 | CHF 547,00 | +%0,29 | CHF 544,20 | CHF 548,40 | CHF 542,00 | 1,84K |
| 2026-09-15 | CHF 545,40 | -%0,18 | CHF 541,40 | CHF 546,60 | CHF 538,40 | 1,81K |
| 2026-09-14 | CHF 546,40 | -%0,22 | CHF 546,40 | CHF 550,20 | CHF 544,40 | 1,82K |
| 2026-09-11 | CHF 547,60 | +%0,15 | CHF 547,60 | CHF 551,40 | CHF 547,40 | 1,82K |
| 2026-09-10 | CHF 546,80 | -%1,01 | CHF 552,40 | CHF 554,40 | CHF 546,80 | 905 |
| 2026-09-09 | CHF 552,40 | -%3,22 | CHF 566,80 | CHF 566,80 | CHF 552,40 | 892 |
| 2026-09-08 | CHF 570,80 | +%1,53 | CHF 563,60 | CHF 570,80 | CHF 563,60 | 883 |
| 2026-09-07 | CHF 562,20 | -%0,14 | CHF 563,40 | CHF 567,40 | CHF 562,20 | 884 |
| 2026-09-04 | CHF 563,00 | %0,00 | CHF 564,00 | CHF 565,00 | CHF 557,80 | 865 |
| 2026-09-03 | CHF 563,00 | -%0,64 | CHF 567,60 | CHF 567,80 | CHF 563,00 | 850 |
| 2026-09-02 | CHF 566,60 | +%0,35 | CHF 564,00 | CHF 566,60 | CHF 560,00 | 886 |
| 2026-09-01 | CHF 564,60 | -%1,67 | CHF 566,60 | CHF 568,40 | CHF 563,00 | 880 |
| 2026-08-31 | CHF 574,20 | -%1,24 | CHF 581,60 | CHF 581,60 | CHF 574,20 | 519 |
| 2026-08-28 | CHF 581,40 | +%0,45 | CHF 579,20 | CHF 582,20 | CHF 578,60 | 517 |
| 2026-08-27 | CHF 578,80 | -%1,73 | CHF 584,60 | CHF 584,60 | CHF 576,60 | 516 |
| 2026-08-26 | CHF 589,00 | +%0,68 | CHF 585,20 | CHF 590,80 | CHF 585,20 | 510 |
| 2026-08-25 | CHF 585,00 | +%0,72 | CHF 578,00 | CHF 585,80 | CHF 578,00 | 515 |
| 2026-08-24 | CHF 580,80 | -%0,34 | CHF 581,40 | CHF 585,00 | CHF 580,60 | 515 |
| 2026-08-21 | CHF 582,80 | +%1,75 | CHF 574,00 | CHF 582,80 | CHF 573,60 | 520 |
| 2026-08-20 | CHF 572,80 | +%0,81 | CHF 569,80 | CHF 576,00 | CHF 569,00 | 873 |
| 2026-08-19 | CHF 568,20 | +%7,53 | CHF 569,60 | CHF 572,60 | CHF 563,40 | 881 |
| 2026-08-18 | CHF 528,40 | -%0,64 | CHF 532,60 | CHF 532,60 | CHF 528,00 | 1,89K |
| 2026-08-17 | CHF 531,80 | -%2,42 | CHF 537,00 | CHF 537,40 | CHF 531,80 | 1,87K |
| 2026-08-14 | CHF 545,00 | -%0,37 | CHF 546,00 | CHF 549,00 | CHF 545,00 | 1,75K |
| 2026-08-13 | CHF 547,00 | -%0,07 | CHF 551,20 | CHF 552,00 | CHF 547,00 | 907 |
| 2026-08-12 | CHF 547,40 | -%2,04 | CHF 554,00 | CHF 557,80 | CHF 547,40 | 750 |
| 2026-08-11 | CHF 558,80 | +%0,18 | CHF 557,40 | CHF 563,00 | CHF 555,00 | 897 |
| 2026-08-10 | CHF 557,80 | -%1,62 | CHF 559,80 | CHF 562,20 | CHF 556,40 | 892 |
| 2026-08-07 | CHF 567,00 | +%0,18 | CHF 564,20 | CHF 567,60 | CHF 560,40 | 871 |
| 2026-08-06 | CHF 566,00 | -%0,32 | CHF 570,80 | CHF 571,00 | CHF 564,20 | 882 |
| 2026-08-05 | CHF 567,80 | +%2,09 | CHF 562,80 | CHF 568,20 | CHF 561,80 | 887 |
| 2026-08-04 | CHF 556,20 | +%1,72 | CHF 550,20 | CHF 556,80 | CHF 547,20 | 908 |
| 2026-08-03 | CHF 546,80 | +%2,51 | CHF 542,60 | CHF 550,40 | CHF 542,60 | 1,80K |
| 2026-07-31 | CHF 533,40 | +%0,83 | CHF 534,60 | CHF 536,40 | CHF 532,80 | 1,85K |
| 2026-07-30 | CHF 529,00 | -%0,26 | CHF 531,80 | CHF 534,60 | CHF 529,00 | 1,88K |
| 2026-07-29 | CHF 530,40 | -%0,19 | CHF 531,60 | CHF 532,40 | CHF 527,20 | 1,85K |
| 2026-07-28 | CHF 531,40 | +%2,27 | CHF 530,00 | CHF 536,00 | CHF 527,20 | 1,88K |
| 2026-07-27 | CHF 519,60 | +%1,21 | CHF 521,00 | CHF 522,80 | CHF 517,00 | 3,85K |
| 2026-07-24 | CHF 513,40 | +%0,43 | CHF 514,60 | CHF 516,60 | CHF 510,80 | 3,85K |
| 2026-07-23 | CHF 511,20 | -%1,96 | CHF 520,40 | CHF 520,40 | CHF 511,20 | 3,80K |
| 2026-07-22 | CHF 521,40 | +%1,05 | CHF 516,40 | CHF 524,80 | CHF 515,00 | 3,75K |
| 2026-07-21 | CHF 516,00 | -%0,46 | CHF 516,20 | CHF 518,00 | CHF 511,80 | 3,80K |
| 2026-07-20 | CHF 518,40 | -%1,52 | CHF 520,00 | CHF 526,60 | CHF 517,80 | 3,80K |
| 2026-07-17 | CHF 526,40 | +%0,30 | CHF 529,00 | CHF 532,20 | CHF 525,00 | 1,89K |
| 2026-07-16 | CHF 524,80 | -%0,04 | CHF 521,00 | CHF 524,80 | CHF 519,40 | 3,83K |
| 2026-07-15 | CHF 525,00 | +%1,63 | CHF 511,60 | CHF 525,80 | CHF 511,60 | 3,86K |
| 2026-07-14 | CHF 516,60 | -%0,27 | CHF 517,00 | CHF 522,00 | CHF 515,20 | 3,86K |
| 2026-07-13 | CHF 518,00 | -%0,96 | CHF 518,20 | CHF 524,40 | CHF 517,60 | 3,84K |
| 2026-07-10 | CHF 523,00 | +%0,38 | CHF 520,60 | CHF 524,80 | CHF 517,00 | 3,75K |
| 2026-07-09 | CHF 521,00 | +%0,73 | CHF 518,80 | CHF 521,00 | CHF 517,20 | 3,80K |
| 2026-07-08 | CHF 517,20 | -%3,11 | CHF 527,00 | CHF 527,00 | CHF 515,40 | 3,85K |
| 2026-07-07 | CHF 533,80 | %0,00 | CHF 546,00 | CHF 546,00 | CHF 533,80 | 1,85K |
| 2026-07-06 | CHF 533,80 | -%2,02 | CHF 544,20 | CHF 547,00 | CHF 533,80 | 1,84K |
| 2026-07-03 | CHF 544,80 | +%0,70 | CHF 543,60 | CHF 546,00 | CHF 541,80 | 1,80K |
| 2026-07-02 | CHF 541,00 | +%0,22 | CHF 538,00 | CHF 542,80 | CHF 537,00 | 1,86K |
| 2026-07-01 | CHF 539,80 | -%0,74 | CHF 539,00 | CHF 540,80 | CHF 535,60 | 1,86K |
| 2026-06-30 | CHF 543,80 | +%0,44 | CHF 543,00 | CHF 543,80 | CHF 541,00 | 1,84K |
| 2026-06-29 | CHF 541,40 | -%0,44 | CHF 542,00 | CHF 544,60 | CHF 540,80 | 1,84K |
| 2026-06-26 | CHF 543,80 | +%0,15 | CHF 546,00 | CHF 550,60 | CHF 542,20 | 1,84K |
| 2026-06-25 | CHF 543,00 | +%1,23 | CHF 540,60 | CHF 546,60 | CHF 539,60 | 1,84K |
| 2026-06-24 | CHF 536,40 | +%2,21 | CHF 525,00 | CHF 538,20 | CHF 524,20 | 1,90K |
| 2026-06-23 | CHF 524,80 | +%0,04 | CHF 522,20 | CHF 524,80 | CHF 519,60 | 3,82K |
| 2026-06-22 | CHF 524,60 | +%4,05 | CHF 521,60 | CHF 525,40 | CHF 518,80 | 3,83K |
| 2026-05-26 | CHF 504,20 | -%0,32 | CHF 511,00 | CHF 511,20 | CHF 504,20 | 9,31K |
| 2026-05-22 | CHF 505,80 | -%0,47 | CHF 510,40 | CHF 512,60 | CHF 504,80 | 9,20K |
| 2026-05-21 | CHF 508,20 | +%1,15 | CHF 500,60 | CHF 508,80 | CHF 500,60 | 9,32K |
| 2026-05-20 | CHF 502,40 | +%0,44 | CHF 495,10 | CHF 502,40 | CHF 492,20 | 9,53K |
| 2026-05-19 | CHF 500,20 | -%0,64 | CHF 502,80 | CHF 507,80 | CHF 500,00 | 9,31K |
| 2026-05-18 | CHF 503,40 | +%0,08 | CHF 497,60 | CHF 507,00 | CHF 491,70 | 9,50K |
| 2026-05-15 | CHF 503,00 | -%0,40 | CHF 505,40 | CHF 508,80 | CHF 500,20 | 9,29K |
| 2026-05-13 | CHF 505,00 | -%1,52 | CHF 511,40 | CHF 511,40 | CHF 503,20 | 9,30K |
| 2026-05-12 | CHF 512,80 | -%0,58 | CHF 516,40 | CHF 519,20 | CHF 510,80 | 9,15K |
| 2026-05-11 | CHF 515,80 | -%1,75 | CHF 523,20 | CHF 523,20 | CHF 515,20 | 9,10K |
| 2026-05-08 | CHF 525,00 | -%1,50 | CHF 529,40 | CHF 530,80 | CHF 524,40 | 8,87K |
| 2026-05-07 | CHF 533,00 | +%0,30 | CHF 534,40 | CHF 544,80 | CHF 530,80 | 8,57K |
| 2026-05-06 | CHF 531,40 | +%2,47 | CHF 524,00 | CHF 543,40 | CHF 522,80 | 8,80K |
| 2026-05-05 | CHF 518,60 | -%0,88 | CHF 533,20 | CHF 533,20 | CHF 513,40 | 9,04K |
| 2026-05-04 | CHF 523,20 | -%1,25 | CHF 533,20 | CHF 533,20 | CHF 520,20 | 8,99K |
| 2026-04-30 | CHF 529,80 | +%0,53 | CHF 524,20 | CHF 532,20 | CHF 524,20 | 8,90K |