HIAG Immobilien Holding AG HIAG
SIX · İsviçre · Finans
CHF 125,80-1,40 (-%1,10)
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 125,80 | -%1,10 | CHF 126,20 | CHF 128,20 | CHF 125,40 | 5,39K |
| 2026-09-30 | CHF 127,20 | -%0,31 | CHF 128,00 | CHF 128,60 | CHF 126,40 | 10,91K |
| 2026-09-29 | CHF 127,60 | -%0,78 | CHF 128,80 | CHF 130,40 | CHF 127,60 | 8,11K |
| 2026-09-28 | CHF 128,60 | -%0,46 | CHF 128,60 | CHF 130,00 | CHF 128,60 | 4,17K |
| 2026-09-25 | CHF 129,20 | +%0,62 | CHF 128,40 | CHF 130,60 | CHF 128,40 | 5,60K |
| 2026-09-24 | CHF 128,40 | -%0,16 | CHF 128,00 | CHF 129,40 | CHF 127,60 | 4,47K |
| 2026-09-23 | CHF 128,60 | -%0,62 | CHF 129,40 | CHF 129,60 | CHF 128,40 | 5,32K |
| 2026-09-22 | CHF 129,40 | +%0,15 | CHF 129,80 | CHF 130,20 | CHF 128,20 | 10,70K |
| 2026-09-21 | CHF 129,20 | +%0,47 | CHF 128,40 | CHF 130,60 | CHF 128,40 | 6,05K |
| 2026-09-18 | CHF 128,60 | +%0,47 | CHF 127,60 | CHF 129,40 | CHF 127,60 | 20,44K |
| 2026-09-17 | CHF 128,00 | +%0,79 | CHF 127,40 | CHF 128,20 | CHF 127,00 | 4,02K |
| 2026-09-16 | CHF 127,00 | +%0,63 | CHF 125,20 | CHF 128,20 | CHF 125,20 | 3,56K |
| 2026-09-15 | CHF 126,20 | %0,00 | CHF 126,00 | CHF 126,80 | CHF 125,00 | 7,22K |
| 2026-09-14 | CHF 126,20 | -%1,56 | CHF 128,40 | CHF 128,40 | CHF 126,20 | 4,59K |
| 2026-09-11 | CHF 128,20 | +%0,63 | CHF 127,40 | CHF 128,80 | CHF 127,20 | 3,83K |
| 2026-09-10 | CHF 127,40 | -%1,24 | CHF 129,60 | CHF 129,80 | CHF 127,40 | 10,50K |
| 2026-09-09 | CHF 129,00 | -%1,68 | CHF 132,00 | CHF 132,00 | CHF 129,00 | 4,50K |
| 2026-09-08 | CHF 131,20 | +%1,55 | CHF 129,60 | CHF 131,80 | CHF 129,60 | 7,07K |
| 2026-09-07 | CHF 129,20 | -%0,31 | CHF 128,80 | CHF 130,80 | CHF 128,20 | 5,51K |
| 2026-09-04 | CHF 129,60 | +%1,41 | CHF 127,20 | CHF 129,80 | CHF 127,20 | 9,93K |
| 2026-09-03 | CHF 127,80 | %0,00 | CHF 127,20 | CHF 128,80 | CHF 127,20 | 9,94K |
| 2026-09-02 | CHF 127,80 | +%0,31 | CHF 127,60 | CHF 129,60 | CHF 127,40 | 8,10K |
| 2026-09-01 | CHF 127,40 | +%0,47 | CHF 127,80 | CHF 128,40 | CHF 125,80 | 9,72K |
| 2026-08-31 | CHF 126,80 | -%2,46 | CHF 131,00 | CHF 131,00 | CHF 126,80 | 11,13K |
| 2026-08-28 | CHF 130,00 | -%0,61 | CHF 131,00 | CHF 131,00 | CHF 129,20 | 2,40K |
| 2026-08-27 | CHF 130,80 | -%0,76 | CHF 131,60 | CHF 131,80 | CHF 130,20 | 4,90K |
| 2026-08-26 | CHF 131,80 | -%1,49 | CHF 134,20 | CHF 134,40 | CHF 131,80 | 4,36K |
| 2026-08-25 | CHF 133,80 | +%5,52 | CHF 127,20 | CHF 133,80 | CHF 127,20 | 11,80K |
| 2026-08-24 | CHF 126,80 | -%0,47 | CHF 127,00 | CHF 127,40 | CHF 125,40 | 8,92K |
| 2026-08-21 | CHF 127,40 | +%1,11 | CHF 126,80 | CHF 128,00 | CHF 126,20 | 7,39K |
| 2026-08-20 | CHF 126,00 | +%0,64 | CHF 125,20 | CHF 126,60 | CHF 125,20 | 8,49K |
| 2026-08-19 | CHF 125,20 | +%1,13 | CHF 123,20 | CHF 126,20 | CHF 122,80 | 7,15K |
| 2026-08-18 | CHF 123,80 | -%0,96 | CHF 124,40 | CHF 125,00 | CHF 123,00 | 5,41K |
| 2026-08-17 | CHF 125,00 | -%1,88 | CHF 128,60 | CHF 128,60 | CHF 124,40 | 10,09K |
| 2026-08-14 | CHF 127,40 | -%0,47 | CHF 129,00 | CHF 129,00 | CHF 126,60 | 4,45K |
| 2026-08-13 | CHF 128,00 | +%0,63 | CHF 127,40 | CHF 129,00 | CHF 127,40 | 3,24K |
| 2026-08-12 | CHF 127,20 | -%0,16 | CHF 127,60 | CHF 128,20 | CHF 127,20 | 7,73K |
| 2026-08-11 | CHF 127,40 | -%0,93 | CHF 129,00 | CHF 129,00 | CHF 127,40 | 5,42K |
| 2026-08-10 | CHF 128,60 | +%0,16 | CHF 129,00 | CHF 129,20 | CHF 128,00 | 7,55K |
| 2026-08-07 | CHF 128,40 | -%0,77 | CHF 129,20 | CHF 129,80 | CHF 128,40 | 3,23K |
| 2026-08-06 | CHF 129,40 | %0,00 | CHF 130,00 | CHF 130,60 | CHF 129,40 | 3,80K |
| 2026-08-05 | CHF 129,40 | %0,00 | CHF 129,80 | CHF 130,40 | CHF 128,20 | 13,63K |
| 2026-08-04 | CHF 129,40 | -%0,77 | CHF 130,60 | CHF 131,60 | CHF 129,40 | 4,63K |
| 2026-08-03 | CHF 130,40 | -%1,21 | CHF 132,00 | CHF 132,60 | CHF 128,80 | 8,83K |
| 2026-07-31 | CHF 132,00 | -%1,49 | CHF 135,00 | CHF 135,00 | CHF 132,00 | 7,56K |
| 2026-07-30 | CHF 134,00 | -%0,30 | CHF 134,20 | CHF 135,60 | CHF 133,60 | 4,03K |
| 2026-07-29 | CHF 134,40 | -%0,74 | CHF 136,20 | CHF 136,40 | CHF 134,40 | 4,84K |
| 2026-07-28 | CHF 135,40 | +%0,89 | CHF 134,20 | CHF 136,40 | CHF 134,20 | 6,67K |
| 2026-07-27 | CHF 134,20 | %0,00 | CHF 134,60 | CHF 135,20 | CHF 133,60 | 2,72K |
| 2026-07-24 | CHF 134,20 | -%1,32 | CHF 138,40 | CHF 138,40 | CHF 133,80 | 3,48K |
| 2026-07-23 | CHF 136,00 | -%0,58 | CHF 136,80 | CHF 138,20 | CHF 135,60 | 5,92K |
| 2026-07-22 | CHF 136,80 | -%1,01 | CHF 137,80 | CHF 139,40 | CHF 136,80 | 3,68K |
| 2026-07-21 | CHF 138,20 | +%1,17 | CHF 136,60 | CHF 138,20 | CHF 136,20 | 4,49K |
| 2026-07-20 | CHF 136,60 | -%0,29 | CHF 138,00 | CHF 138,00 | CHF 136,40 | 3,61K |
| 2026-07-17 | CHF 137,00 | +%2,09 | CHF 132,40 | CHF 138,20 | CHF 132,40 | 7,69K |
| 2026-07-16 | CHF 134,20 | %0,00 | CHF 134,60 | CHF 134,60 | CHF 132,40 | 8,83K |
| 2026-07-15 | CHF 134,20 | -%1,03 | CHF 135,40 | CHF 135,60 | CHF 133,80 | 5,34K |
| 2026-07-14 | CHF 135,60 | +%0,30 | CHF 134,40 | CHF 136,20 | CHF 134,00 | 3,92K |
| 2026-07-13 | CHF 135,20 | +%1,05 | CHF 134,40 | CHF 135,80 | CHF 133,80 | 3,34K |
| 2026-07-10 | CHF 133,80 | -%2,62 | CHF 138,40 | CHF 138,40 | CHF 132,00 | 10,75K |
| 2026-07-09 | CHF 137,40 | +%0,15 | CHF 137,40 | CHF 139,40 | CHF 137,40 | 5,45K |
| 2026-07-08 | CHF 137,20 | +%0,44 | CHF 135,20 | CHF 137,40 | CHF 135,20 | 3,50K |
| 2026-07-07 | CHF 136,60 | +%0,44 | CHF 135,80 | CHF 136,60 | CHF 135,00 | 4,71K |
| 2026-07-06 | CHF 136,00 | +%0,29 | CHF 136,00 | CHF 137,20 | CHF 134,40 | 5,20K |
| 2026-07-03 | CHF 135,60 | %0,00 | CHF 133,40 | CHF 136,00 | CHF 133,40 | 2,92K |
| 2026-07-02 | CHF 135,60 | +%1,19 | CHF 133,40 | CHF 135,80 | CHF 133,40 | 5,32K |
| 2026-07-01 | CHF 134,00 | -%1,18 | CHF 135,60 | CHF 135,60 | CHF 132,20 | 4,89K |
| 2026-06-30 | CHF 135,60 | +%0,30 | CHF 134,60 | CHF 136,60 | CHF 133,80 | 11,16K |
| 2026-06-29 | CHF 135,20 | -%0,44 | CHF 135,00 | CHF 135,80 | CHF 134,40 | 7,19K |
| 2026-06-26 | CHF 135,80 | +%0,59 | CHF 135,00 | CHF 136,40 | CHF 134,00 | 10,41K |
| 2026-06-25 | CHF 135,00 | -%0,30 | CHF 134,40 | CHF 135,60 | CHF 133,40 | 5,72K |
| 2026-06-24 | CHF 135,40 | +%0,30 | CHF 135,00 | CHF 136,40 | CHF 133,60 | 3,84K |
| 2026-06-23 | CHF 135,00 | +%0,15 | CHF 133,80 | CHF 136,20 | CHF 132,60 | 6,74K |
| 2026-06-22 | CHF 134,80 | +%0,15 | CHF 134,00 | CHF 135,20 | CHF 134,00 | 7,31K |
| 2026-06-19 | CHF 134,60 | -%2,18 | CHF 138,60 | CHF 138,60 | CHF 134,60 | 32,01K |
| 2026-06-18 | CHF 137,60 | -%0,58 | CHF 139,00 | CHF 139,00 | CHF 137,60 | 4,68K |
| 2026-06-17 | CHF 138,40 | +%0,29 | CHF 137,80 | CHF 138,80 | CHF 137,00 | 3,49K |
| 2026-06-16 | CHF 138,00 | -%1,29 | CHF 139,20 | CHF 139,80 | CHF 138,00 | 3,70K |
| 2026-06-15 | CHF 139,80 | +%0,87 | CHF 139,60 | CHF 141,00 | CHF 138,20 | 4,34K |
| 2026-06-12 | CHF 138,60 | -%0,57 | CHF 138,80 | CHF 139,80 | CHF 137,60 | 6,70K |
| 2026-06-11 | CHF 139,40 | +%0,72 | CHF 138,00 | CHF 139,80 | CHF 136,40 | 6,05K |
| 2026-06-10 | CHF 138,40 | %0,00 | CHF 138,40 | CHF 139,00 | CHF 136,80 | 8,17K |
| 2026-06-09 | CHF 138,40 | -%1,14 | CHF 140,20 | CHF 141,60 | CHF 138,40 | 8,26K |
| 2026-06-08 | CHF 140,00 | +%0,43 | CHF 139,80 | CHF 140,20 | CHF 138,40 | 6,85K |
| 2026-06-05 | CHF 139,40 | %0,00 | CHF 139,80 | CHF 140,60 | CHF 138,60 | 6,70K |
| 2026-06-04 | CHF 139,40 | +%0,72 | CHF 139,00 | CHF 140,60 | CHF 138,00 | 6,65K |
| 2026-06-03 | CHF 138,40 | +%0,44 | CHF 138,60 | CHF 138,80 | CHF 136,60 | 6,87K |
| 2026-06-02 | CHF 137,80 | +%0,73 | CHF 135,80 | CHF 138,80 | CHF 135,40 | 9,38K |
| 2026-06-01 | CHF 136,80 | -%2,98 | CHF 139,40 | CHF 139,40 | CHF 135,80 | 7,00K |
| 2026-05-29 | CHF 141,00 | +%4,44 | CHF 134,40 | CHF 141,00 | CHF 134,40 | 33,00K |